领益智造（002600）历史行情

以下为领益智造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
2026-10-12	11.050	10.930	11.050	10.890	-0.220	-1.973%	588.91万	0.64亿	0.081%
2026-10-09	11.300	11.150	11.370	10.700	-0.270	-2.364%	93.32万	0.00亿	0.000%
2026-10-08	11.850	11.420	11.930	11.410	-0.460	-3.872%	59.84万	0.00亿	0.000%
2026-10-07	12.040	11.880	12.090	11.880	-0.100	-0.835%	4,471.96万	5.36亿	0.621%
2026-10-06	12.040	11.880	12.090	11.880	-0.100	-0.835%	4,471.96万	5.36亿	0.621%
2026-10-05	12.040	11.880	12.090	11.880	-0.100	-0.835%	4,471.96万	5.36亿	0.621%
2026-10-02	12.040	11.880	12.090	11.880	-0.100	-0.835%	4,471.96万	5.36亿	0.621%
2026-10-01	12.040	11.880	12.090	11.880	-0.100	-0.835%	4,471.96万	5.36亿	0.621%
2026-09-30	12.040	11.880	12.090	11.880	-0.100	-0.835%	44.72万	0.00亿	0.000%
2026-09-29	11.900	11.980	12.060	11.860	-0.030	-0.250%	48.60万	0.00亿	0.000%
2026-09-28	12.160	12.010	12.250	11.800	-0.220	-1.799%	72.58万	0.00亿	0.000%
2026-09-27	12.280	12.230	12.420	12.220	-0.140	-1.132%	4,449.99万	5.46亿	0.618%
2026-09-24	12.280	12.230	12.420	12.220	-0.140	-1.132%	44.50万	0.00亿	0.000%
2026-09-23	12.550	12.370	12.590	12.350	-0.280	-2.213%	69.57万	0.00亿	0.000%
2026-09-22	12.590	12.650	12.740	12.590	0.110	0.877%	83.12万	0.00亿	0.000%
2026-09-21	12.520	12.540	12.630	12.480	-0.040	-0.318%	70.25万	0.00亿	0.000%
2026-09-18	12.590	12.580	12.650	12.450	0.110	0.882%	76.84万	0.00亿	0.000%
2026-09-17	12.430	12.470	12.640	12.430	-0.040	-0.320%	71.58万	0.00亿	0.000%
2026-09-16	12.510	12.510	12.650	12.280	-0.100	-0.793%	97.24万	0.00亿	0.000%
2026-09-15	13.080	12.610	13.100	12.550	-0.570	-4.325%	140.23万	0.00亿	0.000%
2026-09-14	13.120	13.180	13.460	12.980	0.080	0.611%	157.47万	0.00亿	0.000%
2026-09-11	12.600	13.100	13.280	12.520	0.260	2.025%	198.93万	0.00亿	0.000%
2026-09-10	12.330	12.840	13.670	12.140	0.400	3.215%	200.00万	0.00亿	0.000%
2026-09-09	12.430	12.440	12.490	12.300	0.010	0.080%	61.78万	0.00亿	0.000%
2026-09-08	12.600	12.430	12.630	12.380	-0.200	-1.584%	75.24万	0.00亿	0.000%
2026-09-07	12.660	12.630	12.740	12.560	0.020	0.159%	69.81万	0.00亿	0.000%
2026-09-04	13.030	12.610	13.060	12.510	-0.270	-2.096%	109.31万	0.00亿	0.000%
2026-09-03	12.760	12.880	12.980	12.560	0.210	1.657%	129.96万	0.00亿	0.000%
2026-09-02	12.580	12.670	12.780	12.570	0.170	1.360%	122.60万	0.00亿	0.000%
2026-09-01	12.770	12.500	12.780	12.480	-0.270	-2.114%	82.86万	0.00亿	0.000%
2026-08-31	12.210	12.770	12.770	12.190	0.320	2.570%	111.03万	0.00亿	0.000%
2026-08-28	12.480	12.450	12.860	12.450	-0.030	-0.240%	110.31万	0.00亿	0.000%
2026-08-27	12.260	12.480	12.510	12.200	0.250	2.044%	91.73万	0.00亿	0.000%
2026-08-26	12.210	12.230	12.430	12.150	0.080	0.658%	65.33万	0.00亿	0.000%
2026-08-25	11.890	12.150	12.230	11.710	0.090	0.746%	66.38万	0.00亿	0.000%
2026-08-24	12.190	12.060	12.510	11.960	-0.160	-1.309%	74.10万	0.00亿	0.000%
2026-08-21	12.000	12.220	12.270	11.860	0.040	0.328%	68.86万	0.00亿	0.000%
2026-08-20	12.390	12.180	12.440	12.150	-0.110	-0.895%	74.21万	0.00亿	0.000%
2026-08-19	12.830	12.290	13.010	12.230	-0.630	-4.876%	138.82万	0.00亿	0.000%
2026-08-18	12.960	12.920	13.070	12.690	-0.040	-0.309%	112.56万	0.00亿	0.000%
2026-08-17	12.630	12.960	12.960	12.590	0.290	2.289%	127.41万	0.00亿	0.000%
2026-08-14	12.530	12.670	12.730	12.460	0.140	1.117%	85.07万	0.00亿	0.000%
2026-08-13	12.490	12.530	12.750	12.490	0.040	0.320%	112.51万	0.00亿	0.000%
2026-08-12	12.590	12.490	12.590	12.440	-0.170	-1.343%	88.84万	0.00亿	0.000%
2026-08-11	12.510	12.660	12.740	12.390	0.050	0.397%	113.82万	0.00亿	0.000%
2026-08-10	12.780	12.610	12.820	12.440	-0.090	-0.709%	85.53万	0.00亿	0.000%
2026-08-07	12.740	12.700	12.790	12.440	-0.020	-0.157%	106.52万	0.00亿	0.000%
2026-08-06	12.790	12.720	12.900	12.600	-0.230	-1.776%	108.97万	0.00亿	0.000%
2026-08-05	12.640	12.950	13.040	12.570	0.310	2.453%	135.32万	0.00亿	0.000%
2026-08-04	12.450	12.640	12.700	12.400	0.200	1.608%	94.62万	0.00亿	0.000%
2026-08-03	12.250	12.440	12.550	12.180	0.060	0.485%	77.10万	0.00亿	0.000%
2026-07-31	12.620	12.380	12.720	12.340	0.190	1.559%	126.14万	0.00亿	0.000%
2026-07-30	12.080	12.190	12.380	12.060	-0.020	-0.164%	121.67万	0.00亿	0.000%
2026-07-29	12.020	12.210	12.280	11.780	0.200	1.665%	102.40万	0.00亿	0.000%
2026-07-28	12.150	12.010	12.400	11.960	-0.370	-2.989%	101.89万	0.00亿	0.000%
2026-07-27	11.960	12.380	12.380	11.830	0.310	2.568%	108.11万	0.00亿	0.000%
2026-07-24	11.980	12.070	12.260	11.750	-0.110	-0.903%	88.58万	0.00亿	0.000%
2026-07-23	12.090	12.180	12.230	12.010	0.070	0.578%	79.43万	0.00亿	0.000%
2026-07-22	12.080	12.110	12.450	12.030	-0.220	-1.784%	128.88万	0.00亿	0.000%
2026-07-21	11.550	12.330	12.420	11.000	0.800	6.938%	189.98万	0.00亿	0.000%
2026-07-20	11.670	11.530	11.810	11.090	0.140	1.229%	145.46万	0.00亿	0.000%
2026-07-17	12.460	11.390	12.550	11.370	-1.200	-9.531%	190.97万	0.00亿	0.000%
2026-07-16	12.500	12.590	13.160	12.410	-0.100	-0.788%	158.46万	0.00亿	0.000%
2026-07-15	13.180	12.690	13.260	12.580	-0.260	-2.008%	154.08万	0.00亿	0.000%
2026-07-14	13.330	12.950	13.340	12.260	-0.670	-4.919%	295.02万	0.00亿	0.000%
2026-07-13	14.970	13.620	15.140	13.620	-1.520	-10.040%	286.64万	0.00亿	0.000%
2026-07-10	15.520	15.140	16.130	15.140	-0.440	-2.824%	234.05万	0.00亿	0.000%
2026-07-09	15.130	15.580	15.590	14.540	0.540	3.590%	214.03万	0.00亿	0.000%
2026-07-08	15.980	15.040	16.060	14.840	-0.870	-5.468%	232.26万	0.00亿	0.000%
2026-07-07	16.200	15.910	17.070	15.680	-0.300	-1.851%	264.73万	0.00亿	0.000%
2026-07-06	17.830	16.210	18.130	16.200	-1.790	-9.944%	458.18万	0.00亿	0.000%
2026-07-03	17.520	18.000	18.440	17.100	0.840	4.895%	463.54万	0.00亿	0.000%
2026-07-02	17.170	17.160	18.150	16.780	-0.620	-3.487%	316.62万	0.00亿	0.000%
2026-07-01	17.320	17.780	18.520	17.320	0.460	2.656%	416.14万	0.00亿	0.000%
2026-06-30	15.740	17.320	17.320	15.680	1.580	10.038%	303.15万	0.00亿	0.000%
2026-06-29	16.840	15.740	17.280	15.120	-0.650	-3.966%	368.70万	0.00亿	0.000%
2026-06-26	17.670	16.390	17.830	16.340	-1.470	-8.231%	389.08万	0.00亿	0.000%
2026-06-25	18.130	17.860	18.260	17.490	0.220	1.247%	444.45万	0.00亿	0.000%
2026-06-24	15.900	17.640	17.640	15.670	1.610	10.044%	431.60万	0.00亿	0.000%
2026-06-23	17.280	16.030	17.480	15.930	-0.630	-3.782%	272.93万	0.00亿	0.000%
2026-06-22	16.860	16.660	17.080	16.260	-0.140	-0.833%	256.71万	0.00亿	0.000%
2026-06-18	15.780	16.800	17.220	15.740	0.970	6.128%	363.78万	0.00亿	0.000%
2026-06-17	15.480	15.830	16.310	15.380	0.160	1.021%	216.68万	0.00亿	0.000%
2026-06-16	14.980	15.670	15.930	14.840	0.650	4.328%	225.07万	0.00亿	0.000%
2026-06-15	14.130	15.020	15.040	14.080	1.030	7.362%	202.55万	0.00亿	0.000%
2026-06-12	13.890	13.990	14.410	13.880	0.380	2.792%	233.42万	0.00亿	0.000%
2026-06-11	13.880	13.610	13.990	13.380	-0.270	-1.945%	147.40万	0.00亿	0.000%
2026-06-10	14.680	13.880	14.700	13.740	-0.960	-6.469%	215.78万	0.00亿	0.000%
2026-06-09	14.600	14.840	14.880	14.210	0.520	3.631%	186.44万	0.00亿	0.000%
2026-06-08	14.480	14.320	14.990	14.200	-0.740	-4.914%	190.70万	0.00亿	0.000%
2026-06-05	14.840	15.060	15.530	14.150	0.090	0.601%	273.82万	0.00亿	0.000%
2026-06-04	14.610	14.970	15.110	14.430	0.130	0.876%	150.93万	0.00亿	0.000%
2026-06-03	14.680	14.840	15.380	14.610	0.190	1.297%	218.39万	0.00亿	0.000%
2026-06-02	14.890	14.650	14.950	14.400	-0.300	-2.007%	148.53万	0.00亿	0.000%
2026-06-01	14.570	14.950	15.410	14.570	0.420	2.891%	262.23万	0.00亿	0.000%
2026-05-29	15.940	14.530	16.110	14.340	-1.400	-8.788%	354.78万	0.00亿	0.000%
2026-05-28	15.800	15.930	16.110	15.330	0.430	2.774%	276.98万	0.00亿	0.000%
2026-05-27	15.730	15.500	16.080	15.280	-0.300	-1.899%	213.06万	0.00亿	0.000%
2026-05-26	16.070	15.800	16.430	15.480	-0.270	-1.680%	230.28万	0.00亿	0.000%
2026-05-25	16.410	16.070	16.420	15.600	-0.220	-1.351%	256.75万	0.00亿	0.000%
2026-05-22	15.680	16.290	16.450	15.190	0.790	5.097%	310.20万	0.00亿	0.000%
2026-05-21	16.410	15.500	16.700	15.420	-0.710	-4.380%	373.35万	0.00亿	0.000%
2026-05-20	16.480	16.210	16.720	15.780	-0.680	-4.026%	356.60万	0.00亿	0.000%
2026-05-19	17.440	16.890	17.610	16.490	-0.140	-0.822%	314.13万	0.00亿	0.000%
2026-05-18	17.220	17.030	17.390	16.390	0.130	0.769%	399.29万	0.00亿	0.000%
2026-05-15	16.360	16.900	17.840	16.290	0.540	3.301%	585.42万	0.00亿	0.000%
2026-05-14	15.900	16.360	16.850	15.460	1.030	6.719%	603.59万	0.00亿	0.000%
2026-05-13	14.800	15.330	15.340	14.690	0.410	2.748%	172.65万	0.00亿	0.000%
2026-05-12	15.120	14.920	15.120	14.780	-0.280	-1.842%	132.21万	0.00亿	0.000%
2026-05-11	15.060	15.200	15.310	14.870	0.150	0.997%	206.94万	0.00亿	0.000%
2026-05-08	14.340	15.050	15.160	14.290	0.560	3.865%	240.05万	0.00亿	0.000%
2026-05-07	14.170	14.490	14.550	14.060	0.410	2.912%	143.34万	0.00亿	0.000%
2026-05-06	14.030	14.080	14.250	14.030	0.060	0.428%	109.40万	0.00亿	0.000%
2026-04-30	13.960	14.020	14.120	13.780	0.030	0.214%	103.07万	0.00亿	0.000%
2026-04-29	13.830	13.990	14.100	13.710	0.070	0.503%	74.46万	0.00亿	0.000%
2026-04-28	14.260	13.920	14.260	13.860	-0.480	-3.333%	93.89万	0.00亿	0.000%
2026-04-27	14.130	14.400	14.430	14.000	0.280	1.983%	109.10万	0.00亿	0.000%
2026-04-24	14.370	14.120	14.400	14.040	-0.390	-2.688%	100.26万	0.00亿	0.000%
2026-04-23	14.960	14.510	14.990	14.410	-0.400	-2.683%	154.88万	0.00亿	0.000%
2026-04-22	14.210	14.910	15.040	14.170	0.610	4.266%	210.75万	0.00亿	0.000%
2026-04-21	14.460	14.300	14.460	14.120	-0.300	-2.055%	139.85万	0.00亿	0.000%
2026-04-20	14.250	14.600	14.810	13.990	0.850	6.182%	243.97万	0.00亿	0.000%
2026-04-17	13.660	13.750	13.850	13.620	0.050	0.365%	77.30万	0.00亿	0.000%
2026-04-16	13.680	13.700	13.760	13.420	0.160	1.182%	78.47万	0.00亿	0.000%
2026-04-15	13.900	13.540	13.980	13.490	-0.300	-2.168%	87.76万	0.00亿	0.000%
2026-04-14	13.810	13.840	14.010	13.710	0.130	0.948%	96.90万	0.00亿	0.000%
2026-04-13	13.510	13.710	13.910	13.460	0.000	0.000%	104.06万	0.00亿	0.000%
2026-04-10	13.390	13.570	13.700	13.390	0.000	0.000%	103.54万	0.00亿	0.000%
2026-04-09	13.110	13.250	13.390	13.040	0.000	0.000%	84.55万	0.00亿	0.000%
2026-04-08	12.900	13.290	13.300	12.880	0.000	0.000%	117.98万	0.00亿	0.000%
2026-04-07	12.510	12.580	12.640	12.470	0.000	0.000%	61.20万	0.00亿	0.000%
2026-04-03	12.510	12.340	12.610	12.250	0.000	0.000%	47.44万	0.00亿	0.000%
2026-04-02	12.810	12.500	12.890	12.400	0.000	0.000%	74.15万	0.00亿	0.000%
2026-04-01	13.050	12.920	13.090	12.830	0.000	0.000%	58.44万	0.00亿	0.000%