当前位置: 爱股网 > 股票行情 > 岭南控股(000524)股票行情

岭南控股(000524)股票行情

岭南控股(000524)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

岭南控股(000524)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	12.02	11.89	-0.14	-1.16%	11.83	12.26	129341	15536.46	1.93%
2026-03-25	11.50	12.03	0.56	4.88%	11.48	12.09	184577	21917.94	2.76%
2026-03-24	11.74	11.47	-0.15	-1.29%	10.77	11.79	297239	33221.98	4.44%
2026-03-23	12.76	11.62	-1.29	-9.99%	11.62	12.80	216289	26151.45	3.23%
2026-03-20	13.07	12.91	-0.08	-0.62%	12.89	13.25	107118	14002.84	1.60%
2026-03-19	13.30	12.99	-0.38	-2.84%	12.94	13.30	117343	15334.33	1.75%
2026-03-18	13.31	13.37	0.12	0.91%	13.07	13.38	117904	15587.43	1.76%
2026-03-17	13.50	13.25	-0.28	-2.07%	13.20	13.63	129758	17356.61	1.94%
2026-03-16	13.25	13.53	0.49	3.76%	13.13	13.68	201622	27100.06	3.01%
2026-03-13	13.31	13.04	-0.28	-2.10%	13.00	13.40	140957	18621.51	2.10%
2026-03-12	13.21	13.32	0.09	0.68%	13.21	13.54	115010	15339.55	1.72%
2026-03-11	13.29	13.23	-0.02	-0.15%	13.13	13.45	137736	18268.44	2.06%
2026-03-10	13.09	13.25	0.23	1.77%	13.04	13.35	150483	19904.99	2.25%
2026-03-09	12.79	13.02	0.13	1.01%	12.73	13.15	126506	16391.96	1.89%
2026-03-06	12.57	12.89	0.35	2.79%	12.57	12.91	129544	16598.15	1.93%
2026-03-05	12.84	12.54	-0.11	-0.87%	12.46	12.90	101106	12833.87	1.51%
2026-03-04	12.45	12.65	0.01	0.08%	12.44	12.80	103899	13133.57	1.55%
2026-03-03	12.80	12.64	-0.05	-0.39%	12.61	13.03	165153	21137.21	2.47%
2026-03-02	12.45	12.69	0.05	0.40%	12.39	13.15	211967	27203.33	3.16%
2026-02-27	12.39	12.64	0.29	2.35%	12.39	12.70	119439	15060.50	1.78%
2026-02-26	12.41	12.35	-0.04	-0.32%	12.34	12.59	76120	9477.00	1.14%
2026-02-25	12.15	12.39	0.27	2.23%	12.15	12.50	111952	13827.88	1.67%
2026-02-24	12.60	12.12	-0.45	-3.58%	12.10	12.61	141961	17342.27	2.12%
2026-02-13	12.55	12.57	0.15	1.21%	12.45	12.76	94908	11986.86	1.42%
2026-02-12	12.59	12.42	-0.17	-1.35%	12.39	12.63	85933	10697.11	1.28%
2026-02-11	12.90	12.59	-0.36	-2.78%	12.55	12.94	120333	15253.61	1.80%
2026-02-10	12.94	12.95	0.02	0.15%	12.72	13.01	113678	14627.04	1.70%
2026-02-09	12.84	12.93	0.22	1.73%	12.71	12.94	109916	14114.32	1.64%
2026-02-06	12.92	12.71	-0.33	-2.53%	12.71	13.00	131534	16851.14	1.96%
2026-02-05	12.90	13.04	0.11	0.85%	12.87	13.15	146649	19100.71	2.19%
2026-02-04	12.84	12.93	0.10	0.78%	12.81	12.98	125732	16237.00	1.88%
2026-02-03	12.65	12.83	0.18	1.42%	12.65	12.89	102039	13049.63	1.52%
2026-02-02	12.64	12.65	-0.09	-0.71%	12.50	12.94	126257	16138.21	1.88%
2026-01-30	12.72	12.74	-0.10	-0.78%	12.71	12.97	178549	22908.54	2.67%
2026-01-29	12.31	12.84	0.49	3.97%	12.14	12.96	220268	28069.73	3.29%
2026-01-28	12.47	12.35	-0.10	-0.80%	12.26	12.50	71086	8803.22	1.06%
2026-01-27	12.54	12.45	-0.09	-0.72%	12.35	12.64	78109	9723.33	1.17%
2026-01-26	12.71	12.54	-0.17	-1.34%	12.44	12.71	105496	13214.14	1.57%
2026-01-23	12.77	12.71	-0.05	-0.39%	12.66	12.78	97507	12386.47	1.46%
2026-01-22	12.80	12.76	-0.02	-0.16%	12.65	12.88	102086	12994.68	1.52%
2026-01-21	12.90	12.78	-0.33	-2.52%	12.67	12.95	152021	19429.72	2.27%
2026-01-20	12.79	13.11	0.23	1.79%	12.72	13.30	255895	33445.47	3.82%
2026-01-19	12.55	12.88	0.41	3.29%	12.50	12.92	170034	21725.40	2.54%
2026-01-16	12.78	12.47	-0.31	-2.43%	12.45	12.94	189434	23957.70	2.83%
2026-01-15	13.11	12.78	-0.19	-1.46%	12.78	13.29	340066	44323.88	5.08%
2026-01-14	12.25	12.97	0.73	5.96%	12.25	12.97	343458	43490.96	5.13%
2026-01-13	12.46	12.24	-0.23	-1.84%	12.20	12.59	141023	17477.89	2.10%
2026-01-12	12.30	12.47	0.18	1.46%	12.28	12.52	143816	17818.17	2.15%
2026-01-09	12.25	12.29	0.04	0.33%	12.20	12.33	107960	13236.49	1.61%
2026-01-08	12.16	12.25	0.00	0.00%	12.07	12.25	102167	12404.99	1.52%
2026-01-07	12.05	12.25	0.24	2.00%	12.01	12.36	136402	16642.54	2.04%
2026-01-06	12.04	12.01	0.00	0.00%	11.95	12.10	96210	11564.95	1.44%
2026-01-05	11.98	12.01	0.02	0.17%	11.89	12.02	60955	7290.04	0.91%
2025-12-31	12.03	11.99	0.02	0.17%	11.86	12.04	64950	7762.63	0.97%
2025-12-30	11.98	11.97	-0.06	-0.50%	11.92	12.13	60237	7233.32	0.90%
2025-12-29	12.19	12.03	-0.25	-2.04%	12.01	12.25	98477	11918.45	1.47%
2025-12-26	12.18	12.28	0.08	0.66%	12.13	12.35	91791	11246.18	1.37%
2025-12-25	12.26	12.20	-0.07	-0.57%	12.09	12.29	93745	11416.92	1.40%
2025-12-24	12.32	12.27	-0.05	-0.41%	12.15	12.37	99717	12193.33	1.49%
2025-12-23	12.75	12.32	-0.58	-4.50%	12.30	12.77	196780	24525.00	2.94%
2025-12-22	12.66	12.90	0.32	2.54%	12.46	13.05	263324	33655.43	3.93%
2025-12-19	12.30	12.58	0.27	2.19%	12.21	12.59	154431	19270.92	2.31%
2025-12-18	12.19	12.31	0.05	0.41%	12.14	12.40	159496	19653.68	2.38%
2025-12-17	11.85	12.26	0.33	2.77%	11.85	12.38	175008	21398.42	2.61%
2025-12-16	11.99	11.93	-0.11	-0.91%	11.91	12.23	100370	12113.68	1.50%
2025-12-15	12.07	12.04	0.02	0.17%	12.02	12.16	66018	7966.27	0.99%
2025-12-12	11.80	12.02	0.22	1.86%	11.65	12.10	129347	15512.63	1.93%
2025-12-11	12.13	11.80	-0.40	-3.28%	11.80	12.14	106442	12693.26	1.59%
2025-12-10	11.93	12.20	0.28	2.35%	11.93	12.20	137194	16565.84	2.05%
2025-12-09	11.81	11.92	0.09	0.76%	11.75	12.13	107153	12760.68	1.60%
2025-12-08	11.80	11.83	0.00	0.00%	11.76	11.88	62396	7365.20	0.93%
2025-12-05	11.79	11.83	0.06	0.51%	11.67	11.85	53757	6330.97	0.80%
2025-12-04	12.00	11.77	-0.28	-2.32%	11.74	12.02	66415	7859.79	0.99%
2025-12-03	12.18	12.05	-0.13	-1.07%	12.01	12.23	69328	8379.13	1.03%
2025-12-02	12.28	12.18	-0.06	-0.49%	12.13	12.30	73990	9029.46	1.10%
2025-12-01	12.13	12.24	0.16	1.32%	12.07	12.28	83707	10222.67	1.25%
2025-11-28	11.90	12.08	0.15	1.26%	11.82	12.08	69042	8244.28	1.03%
2025-11-27	11.99	11.93	-0.02	-0.17%	11.90	12.08	68820	8257.94	1.03%
2025-11-26	11.97	11.95	-0.02	-0.17%	11.90	12.07	62221	7453.73	0.93%
2025-11-25	11.88	11.97	0.09	0.76%	11.81	12.01	57143	6832.03	0.85%

深证大盘股票行情在线 K线走势图

岭南控股(000524)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58