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
2026-05-15	9.59	9.45	-0.14	-1.46%	9.39	9.61	76013	7213	1.13%
2026-05-14	9.83	9.59	-0.24	-2.44%	9.59	9.83	75940	7334	1.13%
2026-05-13	9.80	9.83	0.03	0.31%	9.64	9.90	76152	7445	1.14%
2026-05-12	10.07	9.80	-0.26	-2.58%	9.79	10.21	144440	14304	2.16%
2026-05-11	10.16	10.06	-0.08	-0.79%	10.01	10.16	75093	7547	1.12%
2026-05-08	10.05	10.14	0.11	1.10%	9.95	10.17	80658	8146	1.20%
2026-05-07	10.10	10.03	-0.04	-0.40%	10.01	10.18	68177	6855	1.02%
2026-05-06	10.15	10.07	-0.09	-0.89%	9.99	10.17	84624	8507	1.26%
2026-04-30	10.36	10.16	-0.19	-1.84%	10.12	10.41	92584	9445	1.38%
2026-04-29	10.27	10.35	0.07	0.68%	10.22	10.42	104975	10876	1.57%
2026-04-28	10.23	10.28	0.10	0.98%	10.08	10.32	107562	11000	1.61%
2026-04-27	9.99	10.18	0.15	1.50%	9.85	10.18	80941	8100	1.21%
2026-04-24	10.15	10.03	-0.21	-2.05%	10.00	10.17	70507	7081	1.05%
2026-04-23	10.20	10.24	0.02	0.20%	10.10	10.25	93342	9490	1.39%
2026-04-22	10.33	10.22	-0.16	-1.54%	10.19	10.34	97117	9922	1.45%
2026-04-21	10.46	10.38	-0.13	-1.24%	10.26	10.56	109165	11295	1.63%
2026-04-20	10.40	10.51	0.04	0.38%	10.31	10.52	87967	9176	1.31%
2026-04-17	10.75	10.47	-0.33	-3.06%	10.43	10.76	152718	16036	2.28%
2026-04-16	10.51	10.80	0.20	1.89%	10.50	10.95	152683	16416	2.28%
2026-04-15	10.69	10.60	-0.06	-0.56%	10.50	10.74	154726	16408	2.31%
2026-04-14	10.84	10.66	-0.05	-0.47%	10.50	10.88	113581	12060	1.70%
2026-04-13	10.75	10.71	-0.14	-1.29%	10.65	10.82	100534	10778	1.50%
2026-04-10	11.03	10.85	-0.01	-0.09%	10.82	11.19	125768	13786	1.88%
2026-04-09	11.11	10.86	-0.39	-3.47%	10.82	11.22	134402	14684	2.01%
2026-04-08	10.90	11.25	0.71	6.74%	10.90	11.54	220440	24762	3.29%
2026-04-07	10.41	10.54	0.14	1.35%	10.27	10.55	95693	9976	1.43%
2026-04-03	10.83	10.40	-0.49	-4.50%	10.35	10.95	147172	15461	2.20%
2026-04-02	11.38	10.89	-0.51	-4.47%	10.78	11.38	170033	18658	2.54%
2026-04-01	10.91	11.40	0.65	6.05%	10.86	11.53	234892	26345	3.51%
2026-03-31	11.16	10.75	-0.47	-4.19%	10.61	11.44	232193	25388	3.47%
2026-03-30	11.58	11.22	-0.71	-5.95%	11.00	11.80	223923	25288	3.34%
2026-03-27	11.60	11.93	0.04	0.34%	11.60	11.96	101630	12035	1.52%
2026-03-26	12.02	11.89	-0.14	-1.16%	11.83	12.26	129341	15536	1.93%
2026-03-25	11.50	12.03	0.56	4.88%	11.48	12.09	184577	21917	2.76%
2026-03-24	11.74	11.47	-0.15	-1.29%	10.77	11.79	297239	33221	4.44%
2026-03-23	12.76	11.62	-1.29	-9.99%	11.62	12.80	216289	26151	3.23%
2026-03-20	13.07	12.91	-0.08	-0.62%	12.89	13.25	107118	14002	1.60%
2026-03-19	13.30	12.99	-0.38	-2.84%	12.94	13.30	117343	15334	1.75%
2026-03-18	13.31	13.37	0.12	0.91%	13.07	13.38	117904	15587	1.76%
2026-03-17	13.50	13.25	-0.28	-2.07%	13.20	13.63	129758	17356	1.94%
2026-03-16	13.25	13.53	0.49	3.76%	13.13	13.68	201622	27100	3.01%
2026-03-13	13.31	13.04	-0.28	-2.10%	13.00	13.40	140957	18621	2.10%
2026-03-12	13.21	13.32	0.09	0.68%	13.21	13.54	115010	15339	1.72%
2026-03-11	13.29	13.23	-0.02	-0.15%	13.13	13.45	137736	18268	2.06%
2026-03-10	13.09	13.25	0.23	1.77%	13.04	13.35	150483	19904	2.25%
2026-03-09	12.79	13.02	0.13	1.01%	12.73	13.15	126506	16391	1.89%
2026-03-06	12.57	12.89	0.35	2.79%	12.57	12.91	129544	16598	1.93%
2026-03-05	12.84	12.54	-0.11	-0.87%	12.46	12.90	101106	12833	1.51%
2026-03-04	12.45	12.65	0.01	0.08%	12.44	12.80	103899	13133	1.55%
2026-03-03	12.80	12.64	-0.05	-0.39%	12.61	13.03	165153	21137	2.47%
2026-03-02	12.45	12.69	0.05	0.40%	12.39	13.15	211967	27203	3.16%
2026-02-27	12.39	12.64	0.29	2.35%	12.39	12.70	119439	15060	1.78%
2026-02-26	12.41	12.35	-0.04	-0.32%	12.34	12.59	76120	9477	1.14%
2026-02-25	12.15	12.39	0.27	2.23%	12.15	12.50	111952	13827	1.67%
2026-02-24	12.60	12.12	-0.45	-3.58%	12.10	12.61	141961	17342	2.12%
2026-02-13	12.55	12.57	0.15	1.21%	12.45	12.76	94908	11986	1.42%
2026-02-12	12.59	12.42	-0.17	-1.35%	12.39	12.63	85933	10697	1.28%
2026-02-11	12.90	12.59	-0.36	-2.78%	12.55	12.94	120333	15253	1.80%
2026-02-10	12.94	12.95	0.02	0.15%	12.72	13.01	113678	14627	1.70%
2026-02-09	12.84	12.93	0.22	1.73%	12.71	12.94	109916	14114	1.64%
2026-02-06	12.92	12.71	-0.33	-2.53%	12.71	13.00	131534	16851	1.96%
2026-02-05	12.90	13.04	0.11	0.85%	12.87	13.15	146649	19100	2.19%