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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 27.99 | 27.99 | 27.10 | 27.58 | -0.76% | 0.34 | 5.60% |
| 2025-08-19 | 26.53 | 28.19 | 26.30 | 27.79 | +4.32% | 0.66 | 10.91% |
| 2025-08-18 | 26.55 | 26.83 | 26.21 | 26.64 | +0.38% | 0.38 | 6.47% |
| 2025-08-15 | 26.93 | 27.20 | 26.33 | 26.54 | -0.97% | 0.43 | 7.42% |
| 2025-08-14 | 27.78 | 27.78 | 26.80 | 26.80 | -2.93% | 0.34 | 5.62% |
| 2025-08-13 | 27.88 | 28.10 | 27.51 | 27.61 | -1.15% | 0.32 | 5.30% |
| 2025-08-12 | 27.91 | 28.09 | 27.63 | 27.93 | +0.18% | 0.30 | 4.87% |
| 2025-08-11 | 27.45 | 27.96 | 27.41 | 27.88 | +1.38% | 0.36 | 5.87% |
| 2025-08-08 | 27.20 | 27.57 | 27.00 | 27.50 | +0.33% | 0.31 | 5.12% |
| 2025-08-07 | 27.47 | 27.47 | 27.16 | 27.41 | +0.11% | 0.29 | 4.79% |
| 2025-08-06 | 27.35 | 27.49 | 27.13 | 27.38 | +0.22% | 0.29 | 4.78% |
| 2025-08-05 | 27.28 | 27.43 | 27.00 | 27.32 | +1.22% | 0.28 | 4.75% |
| 2025-08-04 | 26.70 | 27.06 | 26.39 | 26.99 | +0.78% | 0.30 | 5.12% |
| 2025-08-01 | 26.35 | 26.78 | 26.15 | 26.78 | +2.41% | 0.35 | 5.95% |
| 2025-07-31 | 26.60 | 26.80 | 26.10 | 26.15 | -1.95% | 0.33 | 5.67% |
| 2025-07-30 | 26.51 | 26.83 | 26.30 | 26.67 | -0.11% | 0.30 | 5.14% |
| 2025-07-29 | 26.75 | 27.05 | 26.32 | 26.70 | +0.15% | 0.36 | 6.20% |
| 2025-07-28 | 26.38 | 26.89 | 26.36 | 26.66 | +1.25% | 0.48 | 8.20% |
| 2025-07-25 | 26.26 | 26.49 | 25.96 | 26.33 | +0.65% | 0.34 | 5.97% |
| 2025-07-24 | 26.15 | 26.29 | 25.93 | 26.16 | +1.08% | 0.34 | 5.97% |