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
2025-08-01	12.23	12.02	-0.28	-2.28%	12.00	12.28	190645	23032	2.85%
2025-07-31	12.50	12.30	-0.26	-2.07%	12.18	12.51	226691	27878	3.38%
2025-07-30	12.09	12.56	0.40	3.29%	12.08	12.60	375637	46732	5.61%
2025-07-29	12.22	12.16	-0.01	-0.08%	11.97	12.28	144006	17399	2.15%
2025-07-28	12.08	12.17	0.09	0.75%	12.00	12.29	125552	15211	1.87%
2025-07-25	12.37	12.08	-0.29	-2.34%	12.04	12.42	201151	24453	3.00%
2025-07-24	11.92	12.37	0.44	3.69%	11.92	12.50	287878	35401	4.30%
2025-07-23	12.03	11.93	-0.19	-1.57%	11.92	12.11	119748	14380	1.79%
2025-07-22	12.25	12.12	-0.14	-1.14%	12.08	12.44	151303	18431	2.26%
2025-07-21	12.15	12.26	0.07	0.57%	12.03	12.34	164973	20161	2.46%
2025-07-18	12.09	12.19	0.11	0.91%	11.93	12.20	170967	20635	2.55%
2025-07-17	11.92	12.08	0.18	1.51%	11.87	12.13	141885	17072	2.12%
2025-07-16	11.83	11.90	0.07	0.59%	11.78	12.05	132143	15783	1.97%
2025-07-15	12.25	11.83	-0.19	-1.58%	11.77	12.25	134681	16037	2.01%
2025-07-14	11.97	12.02	0.09	0.75%	11.95	12.44	186200	22577	2.78%
2025-07-11	11.97	11.93	-0.02	-0.17%	11.85	11.99	92644	11031	1.38%
2025-07-10	11.90	11.95	0.02	0.17%	11.83	11.96	108271	12876	1.62%
2025-07-09	12.03	11.93	-0.10	-0.83%	11.87	12.07	123463	14782	1.84%
2025-07-08	12.04	12.03	0.00	0.00%	11.85	12.07	148633	17782	2.22%
2025-07-07	11.88	12.03	0.15	1.26%	11.75	12.12	164458	19759	2.45%
2025-07-04	11.80	11.88	0.06	0.51%	11.76	11.97	148356	17648	2.21%
2025-07-03	11.75	11.82	0.01	0.08%	11.72	11.95	115634	13702	1.73%
2025-07-02	11.69	11.81	0.08	0.68%	11.65	11.95	164580	19488	2.46%
2025-07-01	11.72	11.73	-0.02	-0.17%	11.60	11.76	112859	13182	1.68%
2025-06-30	11.74	11.75	0.01	0.09%	11.67	11.76	108006	12657	1.61%
2025-06-27	11.75	11.74	-0.16	-1.34%	11.63	11.85	156157	18317	2.33%
2025-06-26	11.57	11.90	0.27	2.32%	11.45	11.99	263939	31115	3.94%
2025-06-25	11.69	11.63	0.08	0.69%	11.48	11.72	107627	12480	1.61%
2025-06-24	11.25	11.55	0.27	2.39%	11.25	11.59	95660	11012	1.43%
2025-06-23	11.17	11.28	0.03	0.27%	11.05	11.29	79448	8901	1.19%
2025-06-20	11.34	11.25	-0.15	-1.32%	11.11	11.50	87983	9994	1.31%
2025-06-19	11.60	11.40	-0.15	-1.30%	11.37	11.77	113731	13149	1.70%
2025-06-18	11.56	11.63	-0.01	-0.09%	11.56	11.70	84224	9799	1.26%
2025-06-17	11.89	11.64	-0.21	-1.77%	11.59	11.94	154134	18045	2.30%
2025-06-16	11.80	11.85	-0.11	-0.92%	11.69	11.88	118468	13975	1.77%
2025-06-13	12.26	11.96	-0.40	-3.24%	11.80	12.35	235444	28218	3.51%
2025-06-12	12.40	12.36	-0.15	-1.20%	12.26	12.61	238848	29586	3.56%
2025-06-11	12.50	12.51	0.10	0.81%	12.30	12.66	410501	51368	6.13%
2025-06-10	11.89	12.41	0.51	4.29%	11.88	12.59	483229	59649	7.21%
2025-06-09	11.69	11.90	0.29	2.50%	11.60	11.92	163380	19247	2.44%
2025-06-06	11.60	11.61	-0.05	-0.43%	11.49	11.67	109425	12666	1.63%
2025-06-05	11.80	11.66	-0.21	-1.77%	11.60	11.97	208197	24409	3.11%
2025-06-04	11.49	11.87	0.39	3.40%	11.41	11.99	283572	33295	4.23%
2025-06-03	11.30	11.48	0.10	0.88%	11.26	11.50	92316	10535	1.38%
2025-05-30	11.42	11.38	-0.12	-1.04%	11.31	11.59	92902	10605	1.39%
2025-05-29	11.25	11.50	0.16	1.41%	11.25	11.51	135606	15505	2.02%
2025-05-28	11.75	11.34	-0.45	-3.82%	11.33	11.75	230265	26342	3.44%
2025-05-27	11.94	11.79	-0.16	-1.34%	11.77	12.03	146835	17426	2.19%
2025-05-26	11.84	11.95	0.08	0.67%	11.62	11.95	175604	20728	2.62%
2025-05-23	12.03	11.87	-0.25	-2.06%	11.85	12.19	217479	26074	3.25%
2025-05-22	12.68	12.12	-0.72	-5.61%	12.11	12.76	337117	41725	5.03%
2025-05-21	13.32	12.84	-0.82	-6.00%	12.80	13.32	429834	55890	6.42%
2025-05-20	12.88	13.66	0.85	6.64%	12.78	13.92	624143	83424	9.32%
2025-05-19	12.20	12.81	0.64	5.26%	12.16	12.92	568044	71689	8.48%
2025-05-16	11.94	12.17	0.28	2.35%	11.80	12.29	272938	32946	4.07%
2025-05-15	12.10	11.89	-0.18	-1.49%	11.88	12.13	156123	18698	2.33%
2025-05-14	12.01	12.07	0.08	0.67%	11.82	12.14	170929	20485	2.55%
2025-05-13	11.93	11.99	0.06	0.50%	11.88	12.10	196675	23574	2.94%
2025-05-12	11.72	11.93	0.25	2.14%	11.62	11.94	149316	17641	2.23%
2025-05-09	11.98	11.68	-0.30	-2.50%	11.62	11.98	152557	17877	2.28%
2025-05-08	12.14	11.98	-0.05	-0.42%	11.86	12.17	172132	20681	2.57%
2025-05-07	11.96	12.03	0.08	0.67%	11.82	12.20	208947	25043	3.12%
2025-05-06	11.81	11.95	0.13	1.10%	11.65	11.95	246162	29038	3.67%
2025-04-30	12.15	11.82	-0.31	-2.56%	11.76	12.15	245792	29217	3.67%
2025-04-29	11.84	12.13	0.05	0.41%	11.83	12.20	247516	29722	3.69%
2025-04-28	13.10	12.08	-0.68	-5.33%	12.05	13.18	369432	45842	5.51%
2025-04-25	12.61	12.76	0.22	1.75%	12.42	12.94	353236	45139	5.27%
2025-04-24	12.66	12.54	-0.29	-2.26%	12.52	12.96	245865	31072	3.67%