领益智造(002600)股票信息
| 股票代码 | 002600 |
| 股票名称 | 领益智造 |
| 最新价/元 | 7.51 |
| 涨跌额/元 | 0.63 |
| 涨跌幅/% | 9.16 |
| 买入/元 | 7.51 |
| 卖出/元 | 7.52 |
| 昨收/元 | 6.88 |
| 今开/元 | 7.13 |
| 最高/元 | 7.56 |
| 最低/元 | 7.00 |
| 成交量/手 | 4120875.39 |
| 成交额/万 | 300236.75 |
| 股净值/元 | 25.90 |
| 市净率 | 2.82 |
| 总市值/万 | 5263141.54 |
| 流通值/万 | 5177046.66 |
| 换手率/% | 5.98 |
| 入市日期 | 2011-07-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
领益智造(002600)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 7.13 | 7.51 | 0.63 | 9.16 | 4120875.39 | 300236.75 | 5.98 |
| 2024-09-27 | 6.50 | 6.88 | 0.39 | 6.01 | 3623434.76 | 244022.25 | 5.26 |
| 2024-09-26 | 6.31 | 6.49 | 0.09 | 1.41 | 2327813.22 | 148472.53 | 3.38 |
| 2024-09-25 | 6.52 | 6.40 | -0.11 | -1.69 | 3060205.05 | 199444.01 | 4.44 |
| 2024-09-24 | 6.12 | 6.51 | 0.39 | 6.37 | 3157476.42 | 198634.50 | 4.58 |
| 2024-09-23 | 6.21 | 6.12 | -0.20 | -3.17 | 1851700.93 | 114506.62 | 2.69 |
| 2024-09-20 | 6.18 | 6.32 | 0.22 | 3.61 | 2682050.93 | 170095.61 | 3.89 |
| 2024-09-19 | 6.10 | 6.10 | 0.06 | 0.99 | 1728224.17 | 105696.50 | 2.51 |
| 2024-09-18 | 6.13 | 6.04 | -0.17 | -2.74 | 1823423.01 | 110243.54 | 2.65 |
| 2024-09-13 | 6.28 | 6.21 | -0.07 | -1.12 | 1907891.92 | 120834.87 | 2.77 |
| 2024-09-12 | 6.55 | 6.28 | -0.22 | -3.39 | 2195581.72 | 139714.82 | 3.18 |
| 2024-09-11 | 6.71 | 6.50 | -0.28 | -4.13 | 2095240.80 | 137969.61 | 3.04 |
| 2024-09-10 | 7.01 | 6.78 | -0.32 | -4.51 | 2871142.73 | 191827.27 | 4.16 |
| 2024-09-09 | 7.08 | 7.10 | -0.11 | -1.53 | 1909559.08 | 134620.68 | 2.77 |
| 2024-09-06 | 7.39 | 7.21 | -0.17 | -2.30 | 2557756.94 | 186951.00 | 3.71 |
| 2024-09-05 | 7.35 | 7.38 | -0.06 | -0.81 | 2255335.83 | 165803.65 | 3.27 |
| 2024-09-04 | 7.70 | 7.44 | -0.50 | -6.30 | 3606941.89 | 269116.46 | 5.23 |
| 2024-09-03 | 7.80 | 7.94 | -0.04 | -0.50 | 3167899.23 | 249718.92 | 4.60 |
| 2024-09-02 | 8.59 | 7.98 | -0.40 | -4.77 | 5266802.09 | 430517.34 | 7.64 |
| 2024-08-30 | 7.76 | 8.38 | 0.76 | 9.97 | 4557421.95 | 369237.74 | 6.61 |
| 2024-08-29 | 6.85 | 7.62 | 0.69 | 9.96 | 3632296.43 | 267045.81 | 5.27 |
| 2024-08-28 | 6.73 | 6.93 | 0.10 | 1.46 | 1503739.75 | 104006.92 | 2.18 |
| 2024-08-27 | 7.21 | 6.83 | -0.48 | -6.57 | 2240128.38 | 156090.89 | 3.25 |
| 2024-08-26 | 7.25 | 7.31 | 0.13 | 1.81 | 2868962.04 | 208180.44 | 4.16 |
| 2024-08-23 | 7.06 | 7.18 | 0.10 | 1.41 | 2534963.60 | 179221.73 | 3.68 |
| 2024-08-22 | 7.14 | 7.08 | -0.08 | -1.12 | 2911450.48 | 205524.71 | 4.22 |
| 2024-08-21 | 6.49 | 7.16 | 0.65 | 9.99 | 3316535.12 | 232342.09 | 4.81 |
| 2024-08-20 | 6.64 | 6.51 | -0.13 | -1.96 | 960507.14 | 62951.84 | 1.39 |
| 2024-08-19 | 6.70 | 6.64 | -0.15 | -2.21 | 1205944.15 | 80906.46 | 1.75 |
| 2024-08-16 | 6.80 | 6.79 | 0.02 | 0.30 | 1558827.48 | 107267.10 | 2.26 |
| 2024-08-15 | 6.70 | 6.77 | 0.03 | 0.45 | 1259735.70 | 85820.61 | 1.83 |
| 2024-08-14 | 6.79 | 6.74 | -0.05 | -0.74 | 1024116.57 | 69130.53 | 1.49 |
| 2024-08-13 | 6.70 | 6.79 | 0.07 | 1.04 | 1170945.96 | 78844.16 | 1.70 |
| 2024-08-12 | 6.69 | 6.72 | 0.04 | 0.60 | 1443573.26 | 98091.04 | 2.09 |
| 2024-08-09 | 6.73 | 6.68 | 0.01 | 0.15 | 1402453.70 | 94423.24 | 2.03 |
| 2024-08-08 | 6.39 | 6.67 | 0.24 | 3.73 | 1906752.21 | 126316.50 | 2.77 |
| 2024-08-07 | 6.48 | 6.43 | -0.05 | -0.77 | 1032111.18 | 66553.75 | 1.50 |
| 2024-08-06 | 6.44 | 6.48 | 0.23 | 3.68 | 1475905.72 | 94990.19 | 2.14 |
| 2024-08-05 | 6.58 | 6.25 | -0.57 | -8.36 | 2185016.66 | 140094.64 | 3.17 |
| 2024-08-02 | 7.00 | 6.82 | -0.36 | -5.01 | 2032243.69 | 141364.67 | 2.95 |
| 2024-08-01 | 7.20 | 7.18 | -0.02 | -0.28 | 1946930.99 | 138793.77 | 2.82 |
| 2024-07-31 | 6.76 | 7.20 | 0.40 | 5.88 | 2812340.98 | 199921.34 | 4.08 |
| 2024-07-30 | 6.85 | 6.80 | -0.11 | -1.59 | 2072407.93 | 141274.14 | 3.01 |
| 2024-07-29 | 6.58 | 6.91 | 0.32 | 4.86 | 2736489.54 | 187797.52 | 3.97 |
| 2024-07-26 | 6.25 | 6.59 | 0.33 | 5.27 | 2108865.47 | 137527.54 | 3.06 |
| 2024-07-25 | 6.37 | 6.26 | -0.17 | -2.64 | 1826548.70 | 113674.40 | 2.65 |
| 2024-07-24 | 6.58 | 6.43 | -0.17 | -2.58 | 1592817.82 | 103673.73 | 2.31 |
| 2024-07-23 | 6.78 | 6.60 | -0.18 | -2.66 | 1625696.04 | 108945.50 | 2.36 |
| 2024-07-22 | 6.78 | 6.78 | 0.00 | 0.00 | 2054176.51 | 137369.55 | 2.98 |
| 2024-07-19 | 6.87 | 6.78 | -0.23 | -3.28 | 2055423.94 | 141011.21 | 2.98 |
| 2024-07-18 | 6.81 | 7.01 | -0.15 | -2.10 | 2530093.47 | 173788.89 | 3.67 |
| 2024-07-17 | 7.50 | 7.16 | -0.48 | -6.28 | 2723196.14 | 198967.94 | 3.95 |
| 2024-07-16 | 7.13 | 7.64 | 0.52 | 7.30 | 3978968.83 | 294357.29 | 5.77 |
| 2024-07-15 | 7.24 | 7.12 | -0.11 | -1.52 | 2272453.23 | 160661.04 | 3.30 |
| 2024-07-12 | 7.21 | 7.23 | -0.33 | -4.37 | 2676070.45 | 193218.11 | 3.88 |
| 2024-07-11 | 7.53 | 7.56 | 0.09 | 1.21 | 3725724.75 | 280136.31 | 5.40 |
| 2024-07-10 | 7.44 | 7.47 | -0.08 | -1.06 | 2929826.81 | 218116.95 | 4.25 |
| 2024-07-09 | 7.03 | 7.55 | 0.35 | 4.86 | 4759583.87 | 349809.23 | 6.90 |
| 2024-07-08 | 6.68 | 7.20 | 0.62 | 9.42 | 5177772.42 | 362553.48 | 7.51 |
| 2024-07-05 | 6.44 | 6.58 | 0.16 | 2.49 | 3151476.68 | 204927.92 | 4.57 |
| 2024-07-04 | 6.41 | 6.42 | -0.04 | -0.62 | 2814088.57 | 181594.50 | 4.08 |
| 2024-07-03 | 6.60 | 6.46 | -0.18 | -2.71 | 3512973.34 | 229188.60 | 5.10 |
| 2024-07-02 | 6.83 | 6.64 | -0.17 | -2.50 | 3927213.67 | 264568.51 | 5.70 |
| 2024-07-01 | 7.00 | 6.81 | -0.31 | -4.35 | 4776907.54 | 326577.13 | 6.93 |
| 2024-06-28 | 6.35 | 7.12 | 0.65 | 10.05 | 5955569.51 | 410849.33 | 8.64 |
| 2024-06-27 | 5.97 | 6.47 | 0.41 | 6.77 | 5220746.23 | 338373.01 | 7.57 |
| 2024-06-26 | 5.56 | 6.06 | 0.44 | 7.83 | 3332307.26 | 195679.50 | 4.83 |
| 2024-06-25 | 5.51 | 5.62 | 0.08 | 1.44 | 1861760.80 | 104072.51 | 2.70 |
| 2024-06-24 | 5.59 | 5.54 | -0.16 | -2.81 | 1970208.37 | 111375.72 | 2.86 |
| 2024-06-21 | 5.57 | 5.70 | 0.05 | 0.89 | 2344432.01 | 133020.98 | 3.40 |
| 2024-06-20 | 5.82 | 5.65 | 0.07 | 1.25 | 3533450.22 | 204660.38 | 5.13 |
| 2024-06-19 | 5.61 | 5.58 | -0.09 | -1.59 | 2156580.17 | 120166.65 | 3.13 |
| 2024-06-18 | 5.61 | 5.67 | 0.04 | 0.71 | 4332188.36 | 245514.15 | 6.28 |
| 2024-06-17 | 5.08 | 5.63 | 0.51 | 9.96 | 3262588.65 | 177744.62 | 4.73 |
| 2024-06-14 | 5.18 | 5.12 | -0.08 | -1.54 | 1949488.38 | 99822.58 | 2.83 |
| 2024-06-13 | 5.36 | 5.20 | -0.10 | -1.89 | 3067492.12 | 161953.24 | 4.45 |
| 2024-06-12 | 4.90 | 5.30 | 0.48 | 9.96 | 1433218.94 | 75066.45 | 2.08 |
| 2024-06-11 | 4.67 | 4.82 | 0.07 | 1.47 | 667379.91 | 31693.81 | 0.97 |
| 2024-06-07 | 4.84 | 4.75 | -0.08 | -1.66 | 661025.84 | 31711.09 | 0.96 |
| 2024-06-06 | 4.86 | 4.83 | -0.01 | -0.21 | 877699.01 | 42792.68 | 1.27 |
| 2024-06-05 | 4.82 | 4.84 | -0.01 | -0.21 | 713005.72 | 34655.73 | 1.03 |
| 2024-06-04 | 4.86 | 4.85 | -0.06 | -1.22 | 764455.00 | 36844.30 | 1.11 |
| 2024-06-03 | 4.93 | 4.91 | -0.02 | -0.41 | 895217.63 | 44014.13 | 1.30 |
| 2024-05-31 | 4.79 | 4.93 | 0.14 | 2.92 | 1339649.05 | 65894.86 | 1.94 |
| 2024-05-30 | 4.68 | 4.79 | 0.12 | 2.57 | 662084.41 | 31563.71 | 0.96 |
| 2024-05-29 | 4.69 | 4.70 | 0.01 | 0.21 | 380066.28 | 17897.45 | 0.55 |
| 2024-05-28 | 4.74 | 4.69 | -0.06 | -1.26 | 384640.24 | 18167.01 | 0.56 |
| 2024-05-27 | 4.71 | 4.75 | 0.06 | 1.28 | 446452.96 | 20881.10 | 0.65 |
| 2024-05-24 | 4.78 | 4.69 | -0.09 | -1.88 | 419358.15 | 19878.85 | 0.61 |
| 2024-05-23 | 4.89 | 4.78 | -0.12 | -2.45 | 600914.00 | 28921.67 | 0.87 |
| 2024-05-22 | 4.85 | 4.90 | 0.03 | 0.62 | 528500.53 | 25724.22 | 0.77 |
| 2024-05-21 | 4.93 | 4.87 | -0.06 | -1.22 | 450268.76 | 21976.30 | 0.65 |
| 2024-05-20 | 4.89 | 4.93 | 0.06 | 1.23 | 698529.44 | 34320.65 | 1.01 |
| 2024-05-17 | 4.80 | 4.87 | 0.05 | 1.04 | 598590.14 | 28940.07 | 0.87 |
| 2024-05-16 | 4.88 | 4.82 | -0.06 | -1.23 | 696302.60 | 33839.09 | 1.01 |
| 2024-05-15 | 4.92 | 4.88 | -0.05 | -1.01 | 494696.96 | 24219.49 | 0.72 |
| 2024-05-14 | 4.95 | 4.93 | 0.01 | 0.20 | 657027.93 | 32480.05 | 0.95 |
| 2024-05-13 | 4.97 | 4.92 | -0.08 | -1.60 | 571953.20 | 28182.84 | 0.83 |
| 2024-05-10 | 5.10 | 5.00 | -0.11 | -2.15 | 774580.13 | 38781.47 | 1.12 |
| 2024-05-09 | 4.99 | 5.11 | 0.12 | 2.41 | 771188.11 | 39242.92 | 1.12 |
日K线
周K线
月K线
