利仁科技 sz.001259
71.28
-10.00%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 73.14 | 75.00 | 71.28 | 71.28 | -10.00% | 5.96 | 17.41% |
| 2026-05-22 | 79.20 | 90.00 | 79.20 | 79.20 | -10.00% | 1.91 | 5.07% |
| 2026-05-21 | 81.00 | 88.58 | 80.51 | 88.00 | +9.28% | 3.90 | 9.45% |
| 2026-05-20 | 80.53 | 80.53 | 67.67 | 80.53 | +10.00% | 7.64 | 20.79% |
| 2026-05-19 | 73.17 | 73.21 | 71.68 | 73.21 | +10.01% | 2.21 | 6.37% |
| 2026-05-18 | 66.55 | 66.55 | 63.01 | 66.55 | +10.00% | 4.47 | 14.15% |
| 2026-05-15 | 60.50 | 60.50 | 60.50 | 60.50 | +10.00% | 0.34 | 1.20% |
| 2026-05-14 | 55.00 | 55.00 | 55.00 | 55.00 | +10.00% | 0.23 | 0.87% |
| 2026-05-13 | 50.00 | 50.00 | 50.00 | 50.00 | +10.01% | 0.30 | 1.26% |
| 2026-05-12 | 45.45 | 45.45 | 45.45 | 45.45 | +10.00% | 0.23 | 1.08% |
| 2026-05-11 | 37.95 | 41.32 | 37.56 | 41.32 | +10.01% | 1.02 | 5.27% |
| 2026-05-08 | 36.39 | 37.80 | 36.23 | 37.56 | +3.16% | 0.66 | 3.73% |
| 2026-05-07 | 36.25 | 37.93 | 35.95 | 36.41 | +0.30% | 1.43 | 8.16% |
| 2026-05-06 | 34.50 | 36.87 | 34.31 | 36.30 | +5.71% | 1.31 | 7.64% |
| 2026-04-30 | 34.30 | 34.67 | 33.70 | 34.34 | +0.88% | 0.44 | 2.73% |
| 2026-04-29 | 33.12 | 34.19 | 33.02 | 34.04 | +2.07% | 0.61 | 3.82% |
| 2026-04-28 | 32.34 | 33.55 | 31.96 | 33.35 | +2.93% | 0.90 | 5.71% |
| 2026-04-27 | 32.45 | 32.50 | 30.82 | 32.40 | +0.81% | 0.66 | 4.40% |
| 2026-04-24 | 31.32 | 32.36 | 30.98 | 32.14 | +2.55% | 0.45 | 2.96% |
| 2026-04-23 | 31.66 | 31.81 | 31.18 | 31.34 | -1.26% | 0.23 | 1.55% |