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
2025-09-29	13.61	13.74	0.13	0.96%	13.42	13.83	144671	19828	2.16%
2025-09-26	13.74	13.61	-0.11	-0.80%	13.53	13.78	132590	18092	1.98%
2025-09-25	13.69	13.72	-0.06	-0.44%	13.54	13.91	210078	28794	3.14%
2025-09-24	13.53	13.78	0.32	2.38%	13.35	13.87	220681	30063	3.29%
2025-09-23	14.00	13.46	-0.74	-5.21%	13.25	14.01	325183	43855	4.85%
2025-09-22	15.00	14.20	-1.06	-6.95%	14.20	15.01	315310	45888	4.71%
2025-09-19	15.14	15.26	-0.10	-0.65%	14.41	15.77	446102	67166	6.66%
2025-09-18	14.98	15.36	0.37	2.47%	14.82	15.36	397861	60137	5.94%
2025-09-17	15.61	14.99	-0.53	-3.41%	14.90	15.68	370517	55967	5.53%
2025-09-16	15.38	15.52	0.35	2.31%	15.23	15.64	357003	55154	5.33%
2025-09-15	15.01	15.17	-0.22	-1.43%	14.71	15.45	348777	53014	5.21%
2025-09-12	15.93	15.39	-0.56	-3.51%	15.38	16.18	527595	83007	7.88%
2025-09-11	16.60	15.95	-0.87	-5.17%	15.51	16.69	621011	98661	9.27%
2025-09-10	16.55	16.82	-0.18	-1.06%	16.40	17.24	656444	110467	9.80%
2025-09-09	15.80	17.00	0.88	5.46%	15.30	17.73	811879	134154	12.12%
2025-09-08	15.99	16.12	-0.36	-2.18%	15.99	17.77	911329	152961	13.60%
2025-09-05	16.50	16.48	0.75	4.77%	15.64	16.93	939203	153711	14.02%
2025-09-04	14.35	15.73	1.43	10.00%	14.12	15.73	594002	90149	8.87%
2025-09-03	14.13	14.30	0.14	0.99%	13.96	14.79	414973	59422	6.19%
2025-09-02	14.00	14.16	0.25	1.80%	13.76	14.68	389014	55202	5.81%
2025-09-01	13.41	13.91	0.50	3.73%	13.36	13.91	280473	38580	4.19%
2025-08-29	13.29	13.41	0.07	0.52%	13.26	13.65	234138	31614	3.49%
2025-08-28	13.15	13.34	0.19	1.44%	12.91	13.54	232955	30904	3.48%
2025-08-27	13.36	13.15	-0.08	-0.60%	13.14	13.40	190427	25238	2.84%
2025-08-26	13.29	13.23	-0.07	-0.53%	13.17	13.45	167336	22221	2.50%
2025-08-25	13.11	13.30	0.20	1.53%	13.07	13.39	199889	26456	2.98%
2025-08-22	13.02	13.10	0.05	0.38%	12.92	13.12	138446	18048	2.07%
2025-08-21	13.22	13.05	-0.15	-1.14%	12.98	13.33	177623	23334	2.65%
2025-08-20	13.15	13.20	0.02	0.15%	13.12	13.41	256946	34042	3.84%
2025-08-19	12.82	13.18	0.38	2.97%	12.72	13.36	310667	40669	4.64%
2025-08-18	12.70	12.80	0.07	0.55%	12.69	12.95	202946	26065	3.03%
2025-08-15	12.46	12.73	0.28	2.25%	12.45	12.73	188060	23776	2.81%
2025-08-14	12.60	12.45	-0.21	-1.66%	12.36	12.75	199525	25024	2.98%
2025-08-13	12.84	12.66	0.02	0.16%	12.52	12.94	221977	28099	3.31%
2025-08-12	12.58	12.64	0.04	0.32%	12.48	12.66	162935	20501	2.43%
2025-08-11	12.42	12.60	0.09	0.72%	12.30	12.65	201548	25194	3.01%
2025-08-08	12.32	12.51	0.17	1.38%	12.25	12.71	277565	34676	4.14%
2025-08-07	12.03	12.34	0.37	3.09%	11.96	12.45	254711	31183	3.80%
2025-08-06	12.05	11.97	-0.08	-0.66%	11.90	12.05	109512	13091	1.63%
2025-08-05	12.01	12.05	0.04	0.33%	11.97	12.08	89937	10814	1.34%
2025-08-04	11.90	12.01	-0.01	-0.08%	11.78	12.02	108282	12896	1.62%
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%