岭南控股（000524）历史行情

以下为岭南控股近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	8.780	8.760	8.810	8.680	0.010	0.114%	411.10万	0.36亿	0.614%
2026-10-01	8.780	8.760	8.810	8.680	0.010	0.114%	411.10万	0.36亿	0.614%
2026-09-30	8.780	8.760	8.810	8.680	0.010	0.114%	4.11万	0.00亿	0.000%
2026-09-29	8.770	8.750	8.830	8.720	-0.010	-0.114%	4.06万	0.00亿	0.000%
2026-09-28	8.950	8.760	8.950	8.740	-0.170	-1.904%	4.95万	0.00亿	0.000%
2026-09-27	8.940	8.930	9.030	8.860	-0.060	-0.667%	453.10万	0.41亿	0.676%
2026-09-24	8.940	8.930	9.030	8.860	-0.060	-0.667%	4.53万	0.00亿	0.000%
2026-09-23	9.010	8.990	9.160	8.950	-0.050	-0.553%	6.79万	0.00亿	0.000%
2026-09-22	9.200	9.040	9.280	8.950	-0.240	-2.586%	9.10万	0.00亿	0.000%
2026-09-21	9.000	9.280	9.290	8.940	0.280	3.111%	7.73万	0.00亿	0.000%
2026-09-18	9.060	9.000	9.140	8.910	-0.010	-0.111%	7.72万	0.00亿	0.000%
2026-09-17	8.860	9.010	9.050	8.760	0.200	2.270%	8.82万	0.00亿	0.000%
2026-09-16	8.730	8.810	8.880	8.590	0.040	0.456%	6.53万	0.00亿	0.000%
2026-09-15	9.070	8.770	9.190	8.750	-0.310	-3.414%	9.05万	0.00亿	0.000%
2026-09-14	9.300	9.080	9.590	9.060	-0.320	-3.404%	11.23万	0.00亿	0.000%
2026-09-11	9.700	9.400	9.800	9.290	-0.410	-4.179%	12.29万	0.00亿	0.000%
2026-09-10	10.070	9.810	10.290	9.750	-0.270	-2.679%	10.53万	0.00亿	0.000%
2026-09-09	10.180	10.080	10.250	9.930	-0.180	-1.754%	10.51万	0.00亿	0.000%
2026-09-08	10.350	10.260	10.470	10.220	-0.140	-1.346%	8.75万	0.00亿	0.000%
2026-09-07	10.190	10.400	10.460	10.150	0.210	2.061%	10.12万	0.00亿	0.000%
2026-09-04	10.110	10.190	10.340	10.010	0.090	0.891%	13.55万	0.00亿	0.000%
2026-09-03	10.580	10.100	10.760	9.990	-0.440	-4.175%	25.21万	0.00亿	0.000%
2026-09-02	10.460	10.540	10.600	10.380	0.030	0.285%	12.25万	0.00亿	0.000%
2026-09-01	10.230	10.510	10.560	10.220	0.220	2.138%	12.92万	0.00亿	0.000%
2026-08-31	10.190	10.290	10.290	10.100	0.100	0.981%	13.70万	0.00亿	0.000%
2026-08-28	9.890	10.190	10.330	9.850	0.290	2.929%	17.30万	0.00亿	0.000%
2026-08-27	10.030	9.900	10.090	9.880	-0.170	-1.688%	18.09万	0.00亿	0.000%
2026-08-26	10.000	10.070	10.290	9.930	-0.130	-1.275%	19.06万	0.00亿	0.000%
2026-08-25	9.890	10.200	10.200	9.880	0.310	3.134%	24.02万	0.00亿	0.000%
2026-08-24	9.760	9.890	10.090	9.750	0.140	1.436%	20.02万	0.00亿	0.000%
2026-08-21	9.670	9.750	9.800	9.550	0.060	0.619%	14.87万	0.00亿	0.000%
2026-08-20	9.540	9.690	9.770	9.510	0.140	1.466%	13.80万	0.00亿	0.000%
2026-08-19	9.490	9.550	9.600	9.350	0.050	0.526%	8.02万	0.00亿	0.000%
2026-08-18	9.450	9.500	9.510	9.380	0.060	0.636%	5.34万	0.00亿	0.000%
2026-08-17	9.450	9.440	9.470	9.240	0.100	1.071%	5.51万	0.00亿	0.000%
2026-08-14	9.440	9.340	9.490	9.290	-0.090	-0.954%	6.00万	0.00亿	0.000%
2026-08-13	9.500	9.430	9.570	9.430	-0.090	-0.945%	6.64万	0.00亿	0.000%
2026-08-12	9.410	9.520	9.590	9.410	0.070	0.741%	6.12万	0.00亿	0.000%
2026-08-11	9.500	9.450	9.590	9.410	-0.090	-0.943%	5.70万	0.00亿	0.000%
2026-08-10	9.330	9.540	9.570	9.310	0.210	2.251%	7.83万	0.00亿	0.000%
2026-08-07	9.320	9.330	9.350	9.100	-0.010	-0.107%	8.49万	0.00亿	0.000%
2026-08-06	9.380	9.340	9.440	9.220	-0.030	-0.320%	5.96万	0.00亿	0.000%
2026-08-05	9.340	9.370	9.490	9.290	-0.020	-0.213%	8.00万	0.00亿	0.000%
2026-08-04	9.360	9.390	9.450	9.230	0.040	0.428%	8.69万	0.00亿	0.000%
2026-08-03	9.200	9.350	9.410	9.160	0.150	1.630%	8.27万	0.00亿	0.000%
2026-07-31	8.730	9.200	9.220	8.730	0.240	2.679%	12.48万	0.00亿	0.000%
2026-07-30	8.930	8.960	9.320	8.930	0.010	0.112%	17.21万	0.00亿	0.000%
2026-07-29	8.720	8.950	9.150	8.680	0.270	3.111%	15.13万	0.00亿	0.000%
2026-07-28	8.370	8.680	8.760	8.370	0.250	2.966%	12.03万	0.00亿	0.000%
2026-07-27	8.140	8.430	8.480	8.130	0.340	4.203%	12.41万	0.00亿	0.000%
2026-07-24	8.310	8.090	8.410	8.090	-0.300	-3.576%	8.67万	0.00亿	0.000%
2026-07-23	8.200	8.390	8.420	8.110	0.160	1.944%	9.36万	0.00亿	0.000%
2026-07-22	8.210	8.230	8.260	8.080	-0.030	-0.363%	12.18万	0.00亿	0.000%
2026-07-21	8.340	8.260	8.410	8.220	-0.110	-1.314%	11.32万	0.00亿	0.000%
2026-07-20	8.320	8.370	8.500	8.240	0.070	0.843%	12.62万	0.00亿	0.000%
2026-07-17	8.710	8.300	8.830	8.240	-0.410	-4.707%	16.70万	0.00亿	0.000%
2026-07-16	8.420	8.710	8.980	8.280	0.230	2.712%	20.68万	0.00亿	0.000%
2026-07-15	8.200	8.480	8.960	8.110	0.210	2.539%	18.01万	0.00亿	0.000%
2026-07-14	8.710	8.270	8.750	8.150	-0.610	-6.869%	20.59万	0.00亿	0.000%
2026-07-13	9.400	8.880	9.400	8.880	-0.990	-10.030%	22.85万	0.00亿	0.000%
2026-07-10	9.290	9.870	10.190	8.710	0.190	1.963%	38.79万	0.00亿	0.000%
2026-07-09	10.840	9.680	10.840	9.610	-0.170	-1.726%	47.66万	0.00亿	0.000%
2026-07-08	9.850	9.850	9.850	9.850	0.900	10.056%	3.07万	0.00亿	0.000%
2026-06-23	8.800	8.950	9.060	8.780	0.090	1.016%	7.46万	0.00亿	0.000%
2026-06-22	8.880	8.860	8.890	8.500	-0.050	-0.561%	9.65万	0.00亿	0.000%
2026-06-18	8.950	8.910	8.990	8.760	-0.079	-0.879%	5.95万	0.00亿	0.000%
2026-06-17	9.309	8.989	9.309	8.949	-0.190	-2.070%	6.35万	0.00亿	0.000%
2026-06-16	9.259	9.179	9.309	9.119	-0.130	-1.396%	6.62万	0.00亿	0.000%
2026-06-15	9.119	9.309	9.339	9.079	0.230	2.533%	8.89万	0.00亿	0.000%
2026-06-12	8.819	9.079	9.119	8.659	0.300	3.417%	9.22万	0.00亿	0.000%
2026-06-11	9.029	8.779	9.029	8.649	-0.250	-2.769%	8.44万	0.00亿	0.000%
2026-06-10	8.889	9.029	9.119	8.829	0.130	1.461%	8.58万	0.00亿	0.000%
2026-06-09	9.019	8.899	9.049	8.819	-0.090	-1.001%	6.76万	0.00亿	0.000%
2026-06-08	8.889	8.989	9.319	8.829	-0.130	-1.426%	9.34万	0.00亿	0.000%
2026-06-05	9.099	9.119	9.319	9.029	0.090	0.997%	7.59万	0.00亿	0.000%
2026-06-04	9.149	9.029	9.199	8.939	-0.150	-1.634%	7.25万	0.00亿	0.000%
2026-06-03	9.189	9.179	9.249	9.009	-0.040	-0.434%	6.27万	0.00亿	0.000%
2026-06-02	9.459	9.219	9.469	9.049	-0.240	-2.537%	9.91万	0.00亿	0.000%
2026-06-01	9.349	9.459	9.499	9.159	0.130	1.394%	8.42万	0.00亿	0.000%
2026-05-29	9.169	9.329	9.479	9.159	0.100	1.084%	10.17万	0.00亿	0.000%
2026-05-28	9.269	9.229	9.379	9.059	-0.060	-0.646%	7.85万	0.00亿	0.000%
2026-05-27	9.359	9.289	9.459	9.179	-0.100	-1.065%	7.18万	0.00亿	0.000%
2026-05-26	9.229	9.389	9.399	9.199	0.120	1.295%	7.64万	0.00亿	0.000%
2026-05-25	9.059	9.269	9.299	9.059	0.230	2.545%	7.35万	0.00亿	0.000%
2026-05-22	9.149	9.039	9.209	8.979	-0.080	-0.877%	6.93万	0.00亿	0.000%
2026-05-21	9.239	9.119	9.419	9.099	-0.110	-1.192%	8.56万	0.00亿	0.000%
2026-05-20	9.409	9.229	9.429	9.159	-0.230	-2.432%	7.30万	0.00亿	0.000%
2026-05-19	9.419	9.459	9.499	9.359	0.060	0.638%	5.37万	0.00亿	0.000%
2026-05-18	9.399	9.399	9.499	9.319	0.000	0.000%	5.62万	0.00亿	0.000%
2026-05-15	9.539	9.399	9.559	9.339	-0.140	-1.468%	7.60万	0.00亿	0.000%
2026-05-14	9.779	9.539	9.779	9.539	-0.240	-2.454%	7.59万	0.00亿	0.000%
2026-05-13	9.749	9.779	9.849	9.589	0.030	0.308%	7.62万	0.00亿	0.000%
2026-05-12	10.019	9.749	10.159	9.739	-0.260	-2.598%	14.44万	0.00亿	0.000%
2026-05-11	10.109	10.009	10.109	9.959	-0.080	-0.793%	7.51万	0.00亿	0.000%
2026-05-08	9.999	10.089	10.119	9.899	0.110	1.102%	8.07万	0.00亿	0.000%
2026-05-07	10.049	9.979	10.129	9.959	-0.040	-0.399%	6.82万	0.00亿	0.000%
2026-05-06	10.099	10.019	10.119	9.939	-0.090	-0.890%	8.46万	0.00亿	0.000%
2026-04-30	10.309	10.109	10.359	10.069	-0.190	-1.845%	9.26万	0.00亿	0.000%
2026-04-29	10.219	10.299	10.369	10.169	0.070	0.684%	10.50万	0.00亿	0.000%
2026-04-28	10.179	10.229	10.269	10.029	0.100	0.987%	10.76万	0.00亿	0.000%
2026-04-27	9.939	10.129	10.129	9.799	0.150	1.503%	8.09万	0.00亿	0.000%
2026-04-24	10.099	9.979	10.119	9.949	-0.210	-2.061%	7.05万	0.00亿	0.000%
2026-04-23	10.149	10.189	10.199	10.049	0.020	0.197%	9.33万	0.00亿	0.000%
2026-04-22	10.279	10.169	10.289	10.139	-0.160	-1.549%	9.71万	0.00亿	0.000%
2026-04-21	10.409	10.329	10.509	10.209	-0.130	-1.243%	10.92万	0.00亿	0.000%
2026-04-20	10.349	10.459	10.469	10.259	0.040	0.384%	8.80万	0.00亿	0.000%
2026-04-17	10.699	10.419	10.709	10.379	-0.330	-3.070%	15.27万	0.00亿	0.000%
2026-04-16	10.459	10.749	10.899	10.449	0.200	1.896%	15.27万	0.00亿	0.000%
2026-04-15	10.639	10.549	10.689	10.449	-0.060	-0.566%	15.47万	0.00亿	0.000%
2026-04-14	10.789	10.609	10.829	10.449	-0.050	-0.469%	11.36万	0.00亿	0.000%
2026-04-13	10.699	10.659	10.769	10.599	-0.140	-1.296%	10.05万	0.00亿	0.000%
2026-04-10	10.979	10.799	11.139	10.769	-0.010	-0.093%	12.58万	0.00亿	0.000%
2026-04-09	11.059	10.809	11.169	10.769	-0.390	-3.482%	13.44万	0.00亿	0.000%
2026-04-08	10.849	11.199	11.489	10.849	0.710	6.769%	22.04万	0.00亿	0.000%
2026-04-07	10.359	10.489	10.499	10.219	0.000	0.000%	9.57万	0.00亿	0.000%
2026-04-03	10.779	10.349	10.899	10.299	0.000	0.000%	14.72万	0.00亿	0.000%
2026-04-02	11.329	10.839	11.329	10.729	0.000	0.000%	17.00万	0.00亿	0.000%
2026-04-01	10.859	11.349	11.479	10.809	0.000	0.000%	23.49万	0.00亿	0.000%