领益智造(002600)股票行情
领益智造(002600)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 8.98 | 9.18 | 0.17 | 1.89% | 8.90 | 9.38 | 1774542 | 163205.48 | 2.57% |
| 2025-07-31 | 8.91 | 9.01 | 0.03 | 0.33% | 8.89 | 9.23 | 1248025 | 113365.75 | 1.81% |
| 2025-07-30 | 9.12 | 8.98 | -0.19 | -2.07% | 8.93 | 9.13 | 853441 | 77040.38 | 1.24% |
| 2025-07-29 | 9.11 | 9.17 | 0.00 | 0.00% | 8.98 | 9.17 | 901139 | 81743.95 | 1.31% |
| 2025-07-28 | 9.22 | 9.17 | 0.00 | 0.00% | 9.11 | 9.25 | 757892 | 69426.52 | 1.10% |
| 2025-07-25 | 9.08 | 9.17 | 0.09 | 0.99% | 9.05 | 9.19 | 912979 | 83391.16 | 1.32% |
| 2025-07-24 | 9.01 | 9.08 | 0.09 | 1.00% | 9.00 | 9.08 | 768317 | 69515.94 | 1.11% |
| 2025-07-23 | 9.03 | 8.99 | -0.09 | -0.99% | 8.98 | 9.09 | 740656 | 66837.08 | 1.07% |
| 2025-07-22 | 9.19 | 9.08 | -0.11 | -1.20% | 9.02 | 9.19 | 943300 | 85623.91 | 1.37% |
| 2025-07-21 | 9.16 | 9.19 | 0.02 | 0.22% | 9.10 | 9.22 | 760086 | 69696.42 | 1.10% |
| 2025-07-18 | 9.35 | 9.17 | -0.18 | -1.93% | 9.11 | 9.37 | 1259169 | 115773.30 | 1.82% |
| 2025-07-17 | 9.05 | 9.35 | 0.27 | 2.97% | 9.00 | 9.39 | 1825369 | 168915.91 | 2.65% |
| 2025-07-16 | 9.01 | 9.08 | 0.03 | 0.33% | 8.93 | 9.16 | 969017 | 87804.12 | 1.40% |
| 2025-07-15 | 8.85 | 9.05 | 0.17 | 1.91% | 8.83 | 9.08 | 1315776 | 118306.93 | 1.91% |
| 2025-07-14 | 8.86 | 8.88 | 0.01 | 0.11% | 8.82 | 8.95 | 663174 | 58898.58 | 0.96% |
| 2025-07-11 | 8.84 | 8.87 | 0.02 | 0.23% | 8.74 | 8.92 | 814684 | 72068.96 | 1.18% |
| 2025-07-10 | 8.89 | 8.85 | -0.07 | -0.78% | 8.77 | 8.94 | 829757 | 73348.60 | 1.20% |
| 2025-07-09 | 9.05 | 8.92 | -0.06 | -0.67% | 8.89 | 9.27 | 1215412 | 110140.67 | 1.76% |
| 2025-07-08 | 8.89 | 8.98 | 0.08 | 0.90% | 8.87 | 9.07 | 1104124 | 99306.42 | 1.60% |
| 2025-07-07 | 9.10 | 8.90 | -0.30 | -3.26% | 8.86 | 9.13 | 1307978 | 116830.17 | 1.90% |
| 2025-07-04 | 9.24 | 9.20 | -0.13 | -1.39% | 9.07 | 9.27 | 1938081 | 177680.62 | 2.81% |
| 2025-07-03 | 8.75 | 9.33 | 0.59 | 6.75% | 8.74 | 9.49 | 3047991 | 278261.56 | 4.42% |
| 2025-07-02 | 8.86 | 8.74 | -0.13 | -1.47% | 8.71 | 8.86 | 1233893 | 108197.51 | 1.79% |
| 2025-07-01 | 8.59 | 8.87 | 0.28 | 3.26% | 8.45 | 8.96 | 1930570 | 168630.66 | 2.80% |
| 2025-06-30 | 8.55 | 8.59 | 0.08 | 0.94% | 8.52 | 8.63 | 912144 | 78192.41 | 1.32% |
| 2025-06-27 | 8.52 | 8.51 | 0.14 | 1.67% | 8.40 | 8.59 | 1125934 | 95875.07 | 1.63% |
| 2025-06-26 | 8.58 | 8.37 | -0.16 | -1.88% | 8.36 | 8.62 | 952039 | 80505.79 | 1.38% |
| 2025-06-25 | 8.42 | 8.53 | 0.09 | 1.07% | 8.40 | 8.54 | 1049557 | 88974.88 | 1.52% |
| 2025-06-24 | 8.29 | 8.44 | 0.20 | 2.43% | 8.25 | 8.45 | 914395 | 76683.20 | 1.33% |
| 2025-06-23 | 8.13 | 8.24 | 0.04 | 0.49% | 8.10 | 8.26 | 555216 | 45496.29 | 0.80% |
| 2025-06-20 | 8.36 | 8.20 | -0.18 | -2.15% | 8.20 | 8.42 | 725613 | 59941.29 | 1.05% |
| 2025-06-19 | 8.52 | 8.38 | -0.13 | -1.53% | 8.33 | 8.58 | 899891 | 76024.20 | 1.30% |
| 2025-06-18 | 8.20 | 8.51 | 0.31 | 3.78% | 8.13 | 8.55 | 1657174 | 139198.77 | 2.40% |
| 2025-06-17 | 8.19 | 8.20 | 0.00 | 0.00% | 8.16 | 8.32 | 689690 | 56796.27 | 1.00% |
| 2025-06-16 | 8.11 | 8.20 | 0.01 | 0.12% | 8.10 | 8.27 | 726451 | 59515.64 | 1.05% |
| 2025-06-13 | 8.32 | 8.19 | -0.19 | -2.27% | 8.11 | 8.37 | 1887144 | 154811.72 | 2.74% |
| 2025-06-12 | 8.38 | 8.38 | -0.03 | -0.36% | 8.34 | 8.49 | 773797 | 65099.73 | 1.12% |
| 2025-06-11 | 8.36 | 8.41 | 0.05 | 0.60% | 8.36 | 8.55 | 724829 | 61305.70 | 1.05% |
| 2025-06-10 | 8.49 | 8.36 | -0.12 | -1.42% | 8.25 | 8.50 | 841899 | 70296.33 | 1.22% |
| 2025-06-09 | 8.43 | 8.48 | 0.06 | 0.71% | 8.42 | 8.50 | 661367 | 55988.21 | 0.96% |
| 2025-06-06 | 8.51 | 8.42 | -0.09 | -1.06% | 8.39 | 8.52 | 711058 | 59931.41 | 1.03% |
| 2025-06-05 | 8.23 | 8.51 | 0.31 | 3.78% | 8.18 | 8.54 | 1491415 | 125310.68 | 2.16% |
| 2025-06-04 | 8.07 | 8.20 | 0.13 | 1.61% | 8.07 | 8.26 | 871415 | 71546.88 | 1.26% |
| 2025-06-03 | 8.04 | 8.07 | 0.01 | 0.12% | 7.98 | 8.22 | 1005337 | 81810.89 | 1.46% |
| 2025-05-30 | 8.11 | 8.06 | -0.17 | -2.07% | 7.99 | 8.14 | 777109 | 62461.81 | 1.13% |
| 2025-05-29 | 8.10 | 8.23 | 0.23 | 2.88% | 8.10 | 8.26 | 849223 | 69551.59 | 1.23% |
| 2025-05-28 | 7.98 | 8.00 | 0.02 | 0.25% | 7.95 | 8.06 | 431429 | 34502.27 | 0.63% |
| 2025-05-27 | 8.07 | 7.98 | -0.13 | -1.60% | 7.95 | 8.11 | 587720 | 47029.14 | 0.85% |
| 2025-05-26 | 8.00 | 8.11 | 0.01 | 0.12% | 7.92 | 8.13 | 704530 | 56679.43 | 1.02% |
| 2025-05-23 | 8.18 | 8.10 | -0.12 | -1.46% | 8.09 | 8.33 | 727641 | 59731.01 | 1.05% |
| 2025-05-22 | 8.32 | 8.22 | -0.14 | -1.67% | 8.20 | 8.38 | 726551 | 60101.16 | 1.05% |
| 2025-05-21 | 8.36 | 8.36 | 0.01 | 0.12% | 8.28 | 8.40 | 833944 | 69571.48 | 1.21% |
| 2025-05-20 | 8.27 | 8.35 | 0.07 | 0.85% | 8.18 | 8.35 | 671301 | 55690.41 | 0.97% |
| 2025-05-19 | 8.30 | 8.28 | -0.02 | -0.24% | 8.12 | 8.37 | 705019 | 57871.36 | 1.02% |
| 2025-05-16 | 8.23 | 8.30 | 0.04 | 0.48% | 8.21 | 8.37 | 665620 | 55225.90 | 0.96% |
| 2025-05-15 | 8.44 | 8.26 | -0.19 | -2.25% | 8.23 | 8.44 | 866271 | 71932.68 | 1.26% |
| 2025-05-14 | 8.42 | 8.45 | -0.03 | -0.35% | 8.34 | 8.52 | 1013905 | 85393.24 | 1.47% |
| 2025-05-13 | 8.67 | 8.48 | -0.01 | -0.12% | 8.45 | 8.76 | 1755090 | 150700.53 | 2.54% |
| 2025-05-12 | 8.38 | 8.49 | 0.36 | 4.43% | 8.30 | 8.50 | 1595750 | 134212.77 | 2.31% |
| 2025-05-09 | 8.30 | 8.13 | -0.17 | -2.05% | 8.06 | 8.30 | 917724 | 74708.19 | 1.33% |
| 2025-05-08 | 8.14 | 8.30 | 0.15 | 1.84% | 8.10 | 8.33 | 1104221 | 91227.74 | 1.60% |
| 2025-05-07 | 8.41 | 8.15 | -0.03 | -0.37% | 8.06 | 8.45 | 1311726 | 107371.80 | 1.90% |
| 2025-05-06 | 8.11 | 8.20 | 0.22 | 2.76% | 8.05 | 8.21 | 1386913 | 112977.47 | 2.01% |
| 2025-04-30 | 7.78 | 7.98 | 0.24 | 3.10% | 7.75 | 8.05 | 1504540 | 119416.92 | 2.18% |
| 2025-04-29 | 7.65 | 7.74 | 0.13 | 1.71% | 7.57 | 7.78 | 788631 | 60822.64 | 1.14% |
| 2025-04-28 | 7.65 | 7.61 | -0.09 | -1.17% | 7.58 | 7.69 | 712499 | 54326.26 | 1.03% |
| 2025-04-25 | 7.68 | 7.70 | 0.01 | 0.13% | 7.67 | 7.86 | 1161807 | 90113.50 | 1.68% |
| 2025-04-24 | 7.79 | 7.69 | -0.09 | -1.16% | 7.63 | 7.84 | 1175026 | 90632.93 | 1.70% |
| 2025-04-23 | 7.65 | 7.78 | 0.35 | 4.71% | 7.60 | 7.92 | 2380297 | 184349.97 | 3.45% |
| 2025-04-22 | 7.57 | 7.43 | -0.14 | -1.85% | 7.42 | 7.60 | 1197932 | 89581.73 | 1.74% |
| 2025-04-21 | 7.27 | 7.57 | 0.40 | 5.58% | 7.17 | 7.79 | 2128835 | 158434.67 | 3.09% |
| 2025-04-18 | 7.02 | 7.17 | 0.14 | 1.99% | 7.00 | 7.18 | 970366 | 68894.81 | 1.41% |
| 2025-04-17 | 6.99 | 7.03 | -0.01 | -0.14% | 6.96 | 7.12 | 868050 | 61372.93 | 1.26% |
| 2025-04-16 | 7.13 | 7.04 | -0.17 | -2.36% | 6.96 | 7.17 | 1253191 | 88393.17 | 1.82% |
| 2025-04-15 | 7.37 | 7.21 | -0.13 | -1.77% | 7.12 | 7.37 | 1512139 | 109261.41 | 2.19% |
| 2025-04-14 | 7.53 | 7.34 | 0.08 | 1.10% | 7.28 | 7.65 | 2751438 | 204841.44 | 3.99% |
| 2025-04-11 | 6.83 | 7.26 | 0.20 | 2.83% | 6.83 | 7.36 | 2279840 | 163352.39 | 3.30% |
| 2025-04-10 | 7.20 | 7.06 | 0.32 | 4.75% | 7.02 | 7.34 | 3080860 | 220584.53 | 4.47% |
| 2025-04-09 | 6.46 | 6.74 | -0.10 | -1.46% | 6.16 | 6.87 | 4141963 | 267420.50 | 6.00% |
| 2025-04-08 | 6.85 | 6.84 | -0.76 | -10.00% | 6.84 | 7.06 | 1992583 | 136858.30 | 2.89% |
深证大盘股票行情在线 K线走势图
