领益智造 (002600) - 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
2026-05-08	14.38	15.09	0.56	3.85%	14.33	15.20	2400488	357655	3.33%
2026-05-07	14.21	14.53	0.41	2.90%	14.10	14.59	1433416	206471	1.99%
2026-05-06	14.07	14.12	0.06	0.43%	14.07	14.29	1094025	155073	1.52%
2026-04-30	14.00	14.06	0.03	0.21%	13.82	14.16	1030696	143896	1.43%
2026-04-29	13.87	14.03	0.07	0.50%	13.75	14.14	744601	104236	1.03%
2026-04-28	14.30	13.96	-0.48	-3.32%	13.90	14.30	938903	132410	1.30%
2026-04-27	14.17	14.44	0.28	1.98%	14.04	14.47	1090982	156300	1.52%
2026-04-24	14.41	14.16	-0.39	-2.68%	14.08	14.44	1002629	142387	1.39%
2026-04-23	15.00	14.55	-0.40	-2.68%	14.45	15.03	1548823	226784	2.15%
2026-04-22	14.25	14.95	0.61	4.25%	14.21	15.08	2107537	313917	2.93%
2026-04-21	14.50	14.34	-0.30	-2.05%	14.16	14.50	1398491	199666	1.94%
2026-04-20	14.29	14.64	0.85	6.16%	14.03	14.85	2439697	351870	3.39%
2026-04-17	13.70	13.79	0.05	0.36%	13.66	13.89	773016	106633	1.07%
2026-04-16	13.72	13.74	0.16	1.18%	13.46	13.80	784739	107346	1.09%
2026-04-15	13.94	13.58	-0.30	-2.16%	13.53	14.02	877648	120735	1.22%
2026-04-14	13.85	13.88	0.13	0.95%	13.75	14.05	968978	134610	1.35%
2026-04-13	13.55	13.75	0.14	1.03%	13.50	13.95	1040614	143489	1.45%
2026-04-10	13.43	13.61	0.32	2.41%	13.43	13.74	1035446	140946	1.44%
2026-04-09	13.15	13.29	-0.04	-0.30%	13.08	13.43	845450	112226	1.17%
2026-04-08	12.94	13.33	0.71	5.63%	12.92	13.34	1179766	154886	1.64%
2026-04-07	12.55	12.62	0.24	1.94%	12.51	12.68	612039	77197	0.85%
2026-04-03	12.55	12.38	-0.16	-1.28%	12.29	12.65	474376	58868	0.66%
2026-04-02	12.85	12.54	-0.42	-3.24%	12.44	12.93	741477	93782	1.03%
2026-04-01	13.09	12.96	0.13	1.01%	12.87	13.13	584386	75785	0.81%
2026-03-31	12.93	12.83	-0.11	-0.85%	12.81	13.14	616843	79808	0.86%
2026-03-30	13.00	12.94	-0.23	-1.75%	12.71	13.07	728317	93881	1.01%
2026-03-27	12.95	13.17	0.01	0.08%	12.91	13.29	478977	62959	0.67%
2026-03-26	13.24	13.16	-0.10	-0.75%	13.11	13.40	650304	86100	0.90%
2026-03-25	12.91	13.26	0.38	2.95%	12.91	13.45	938503	124017	1.30%
2026-03-24	12.85	12.88	0.23	1.82%	12.45	12.92	846449	107393	1.18%
2026-03-23	13.10	12.65	-0.75	-5.60%	12.57	13.18	1300388	167629	1.81%
2026-03-20	13.89	13.40	-0.45	-3.25%	13.39	13.98	727534	99462	1.01%
2026-03-19	14.00	13.85	-0.40	-2.81%	13.81	14.06	677421	94377	0.94%
2026-03-18	14.20	14.25	0.12	0.85%	14.10	14.30	510308	72472	0.71%
2026-03-17	14.64	14.13	-0.27	-1.88%	14.08	14.68	718617	102788	1.00%
2026-03-16	14.30	14.40	0.04	0.28%	14.01	14.56	798622	113556	1.11%
2026-03-13	14.44	14.36	-0.24	-1.64%	14.31	14.59	640481	92456	0.89%
2026-03-12	14.83	14.60	-0.40	-2.67%	14.52	15.01	1127298	165502	1.57%
2026-03-11	14.75	15.00	0.38	2.60%	14.71	15.46	1865710	282982	2.59%
2026-03-10	14.30	14.62	0.46	3.25%	14.30	14.70	1000504	145097	1.39%
2026-03-09	14.24	14.16	-0.32	-2.21%	13.88	14.24	994260	139378	1.38%
2026-03-06	14.31	14.48	0.14	0.98%	14.28	14.74	743448	107965	1.03%
2026-03-05	14.37	14.34	0.26	1.85%	14.24	14.49	751078	108115	1.04%
2026-03-04	13.91	14.08	-0.12	-0.85%	13.91	14.35	763103	108014	1.06%
2026-03-03	15.05	14.20	-0.84	-5.59%	14.20	15.13	1447443	211143	2.01%
2026-03-02	14.90	15.04	-0.34	-2.21%	14.85	15.15	1236154	185138	1.72%
2026-02-27	15.39	15.38	-0.15	-0.97%	15.25	15.45	828644	127041	1.15%
2026-02-26	15.43	15.53	0.14	0.91%	15.30	15.63	1068500	165484	1.48%
2026-02-25	15.47	15.39	-0.03	-0.19%	15.26	15.49	905481	139004	1.26%
2026-02-24	15.68	15.42	0.03	0.19%	15.37	15.76	1000658	154770	1.39%
2026-02-13	15.20	15.39	0.07	0.46%	15.15	15.56	1067041	164679	1.48%
2026-02-12	15.10	15.32	0.22	1.46%	15.04	15.36	844000	128747	1.17%
2026-02-11	15.29	15.10	-0.20	-1.31%	15.08	15.34	750311	113978	1.04%
2026-02-10	15.13	15.30	0.32	2.14%	15.12	15.40	1374758	210108	1.91%
2026-02-09	14.90	14.98	0.26	1.77%	14.78	15.00	1010962	150302	1.40%
2026-02-06	14.55	14.72	-0.03	-0.20%	14.44	14.93	630837	92955	0.88%
2026-02-05	14.90	14.75	-0.30	-1.99%	14.73	15.03	634267	94023	0.88%
2026-02-04	14.92	15.05	0.10	0.67%	14.80	15.05	821541	122678	1.14%
2026-02-03	14.61	14.95	0.50	3.46%	14.46	15.00	1157442	170712	1.61%
2026-02-02	14.66	14.45	-0.19	-1.30%	14.43	14.87	902969	132530	1.25%
2026-01-30	14.79	14.64	-0.25	-1.68%	14.36	14.85	1294173	189323	1.80%
2026-01-29	15.28	14.89	-0.49	-3.19%	14.88	15.28	1366096	205454	1.90%