岭南控股 (000524) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	11.99	11.93	-0.11	-0.91%	11.91	12.23	100370	12113	1.50%
2025-12-15	12.07	12.04	0.02	0.17%	12.02	12.16	66018	7966	0.99%
2025-12-12	11.80	12.02	0.22	1.86%	11.65	12.10	129347	15512	1.93%
2025-12-11	12.13	11.80	-0.40	-3.28%	11.80	12.14	106442	12693	1.59%
2025-12-10	11.93	12.20	0.28	2.35%	11.93	12.20	137194	16565	2.05%
2025-12-09	11.81	11.92	0.09	0.76%	11.75	12.13	107153	12760	1.60%
2025-12-08	11.80	11.83	0.00	0.00%	11.76	11.88	62396	7365	0.93%
2025-12-05	11.79	11.83	0.06	0.51%	11.67	11.85	53757	6330	0.80%
2025-12-04	12.00	11.77	-0.28	-2.32%	11.74	12.02	66415	7859	0.99%
2025-12-03	12.18	12.05	-0.13	-1.07%	12.01	12.23	69328	8379	1.03%
2025-12-02	12.28	12.18	-0.06	-0.49%	12.13	12.30	73990	9029	1.10%
2025-12-01	12.13	12.24	0.16	1.32%	12.07	12.28	83707	10222	1.25%
2025-11-28	11.90	12.08	0.15	1.26%	11.82	12.08	69042	8244	1.03%
2025-11-27	11.99	11.93	-0.02	-0.17%	11.90	12.08	68820	8257	1.03%
2025-11-26	11.97	11.95	-0.02	-0.17%	11.90	12.07	62221	7453	0.93%
2025-11-25	11.88	11.97	0.09	0.76%	11.81	12.01	57143	6832	0.85%
2025-11-24	11.68	11.88	0.22	1.89%	11.64	11.92	71723	8464	1.07%
2025-11-21	11.90	11.66	-0.35	-2.91%	11.64	12.03	101565	11969	1.52%
2025-11-20	12.29	12.01	-0.23	-1.88%	11.97	12.29	107908	13003	1.61%
2025-11-19	12.33	12.24	-0.14	-1.13%	12.15	12.41	91546	11206	1.37%
2025-11-18	12.50	12.38	-0.11	-0.88%	12.25	12.50	92235	11372	1.38%
2025-11-17	12.46	12.49	-0.02	-0.16%	12.40	12.54	81237	10124	1.21%
2025-11-14	12.43	12.51	0.01	0.08%	12.43	12.82	128622	16242	1.92%
2025-11-13	12.35	12.50	0.11	0.89%	12.21	12.55	117357	14585	1.75%
2025-11-12	12.78	12.39	-0.39	-3.05%	12.33	12.89	186754	23403	2.79%
2025-11-11	13.14	12.78	-0.46	-3.47%	12.65	13.17	243874	31320	3.64%
2025-11-10	13.26	13.24	0.10	0.76%	13.08	13.43	171052	22679	2.55%
2025-11-07	13.13	13.14	-0.03	-0.23%	13.08	13.28	153868	20268	2.30%
2025-11-06	13.83	13.17	-0.89	-6.33%	13.10	13.93	327400	43570	4.89%
2025-11-05	14.28	14.06	-0.41	-2.83%	14.02	14.76	382676	54630	5.71%
2025-11-04	13.92	14.47	0.54	3.88%	13.47	15.30	490654	72110	7.32%
2025-11-03	14.63	13.93	-0.77	-5.24%	13.62	15.02	389332	55235	5.81%
2025-10-31	14.16	14.70	0.55	3.89%	14.16	14.90	349775	50921	5.22%
2025-10-30	14.12	14.15	0.00	0.00%	13.99	14.49	189004	26833	2.82%
2025-10-29	14.29	14.15	-0.21	-1.46%	14.06	14.44	187631	26602	2.80%
2025-10-28	13.82	14.36	0.55	3.98%	13.73	14.74	332900	47583	4.97%
2025-10-27	13.68	13.81	0.13	0.95%	13.60	13.95	156653	21549	2.34%
2025-10-24	13.99	13.68	-0.30	-2.15%	13.52	14.08	202287	27752	3.02%
2025-10-23	14.19	13.98	-0.25	-1.76%	13.90	14.41	168494	23707	2.52%
2025-10-22	14.20	14.23	-0.01	-0.07%	14.12	14.48	209117	29889	3.12%
2025-10-21	13.78	14.24	0.50	3.64%	13.78	14.35	279977	39618	4.18%
2025-10-20	13.97	13.74	-0.09	-0.65%	13.62	14.22	211495	29316	3.16%
2025-10-17	13.75	13.83	0.14	1.02%	13.65	14.08	212156	29416	3.17%
2025-10-16	13.65	13.69	0.10	0.74%	13.57	13.96	191518	26358	2.86%
2025-10-15	13.44	13.59	0.32	2.41%	13.26	13.72	152152	20599	2.27%
2025-10-14	13.16	13.27	0.20	1.53%	13.16	13.45	159283	21225	2.38%
2025-10-13	12.73	13.07	-0.08	-0.61%	12.72	13.12	127717	16600	1.91%
2025-10-10	13.03	13.15	0.12	0.92%	13.03	13.42	156022	20652	2.33%
2025-10-09	13.82	13.03	-0.79	-5.72%	13.01	13.84	277382	36672	4.14%
2025-09-30	13.72	13.82	0.08	0.58%	13.66	13.85	156813	21625	2.34%
2025-09-29	13.61	13.74	0.13	0.96%	13.42	13.83	144671	19828	2.16%
2025-09-26	13.74	13.61	-0.11	-0.80%	13.53	13.78	132590	18092	1.98%
2025-09-25	13.69	13.72	-0.06	-0.44%	13.54	13.91	210078	28794	3.14%
2025-09-24	13.53	13.78	0.32	2.38%	13.35	13.87	220681	30063	3.29%
2025-09-23	14.00	13.46	-0.74	-5.21%	13.25	14.01	325183	43855	4.85%
2025-09-22	15.00	14.20	-1.06	-6.95%	14.20	15.01	315310	45888	4.71%
2025-09-19	15.14	15.26	-0.10	-0.65%	14.41	15.77	446102	67166	6.66%
2025-09-18	14.98	15.36	0.37	2.47%	14.82	15.36	397861	60137	5.94%
2025-09-17	15.61	14.99	-0.53	-3.41%	14.90	15.68	370517	55967	5.53%
2025-09-16	15.38	15.52	0.35	2.31%	15.23	15.64	357003	55154	5.33%
2025-09-15	15.01	15.17	-0.22	-1.43%	14.71	15.45	348777	53014	5.21%
2025-09-12	15.93	15.39	-0.56	-3.51%	15.38	16.18	527595	83007	7.88%
2025-09-11	16.60	15.95	-0.87	-5.17%	15.51	16.69	621011	98661	9.27%
2025-09-10	16.55	16.82	-0.18	-1.06%	16.40	17.24	656444	110467	9.80%
2025-09-09	15.80	17.00	0.88	5.46%	15.30	17.73	811879	134154	12.12%
2025-09-08	15.99	16.12	-0.36	-2.18%	15.99	17.77	911329	152961	13.60%