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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 26.14 | 26.30 | 25.78 | 25.88 | -0.96% | 0.27 | 4.80% |
| 2025-07-22 | 26.19 | 26.31 | 25.90 | 26.13 | -0.08% | 0.25 | 4.41% |
| 2025-07-21 | 26.08 | 26.47 | 25.89 | 26.15 | +1.16% | 0.41 | 7.17% |
| 2025-07-18 | 25.81 | 25.90 | 25.57 | 25.85 | +0.27% | 0.18 | 3.23% |
| 2025-07-17 | 26.16 | 26.16 | 25.78 | 25.78 | -0.88% | 0.25 | 4.40% |
| 2025-07-16 | 26.29 | 26.47 | 25.73 | 26.01 | +0.70% | 0.27 | 4.80% |
| 2025-07-15 | 26.10 | 26.78 | 25.55 | 25.83 | -1.60% | 0.42 | 7.47% |
| 2025-07-14 | 25.81 | 26.26 | 25.70 | 26.25 | +1.74% | 0.35 | 6.22% |
| 2025-07-11 | 25.91 | 26.03 | 25.55 | 25.80 | -0.39% | 0.27 | 4.84% |
| 2025-07-10 | 26.03 | 26.08 | 25.69 | 25.90 | -0.69% | 0.30 | 5.23% |
| 2025-07-09 | 26.13 | 26.25 | 25.50 | 26.08 | -0.19% | 0.29 | 5.16% |
| 2025-07-08 | 25.98 | 26.17 | 25.67 | 26.13 | +1.20% | 0.45 | 7.98% |
| 2025-07-07 | 25.22 | 26.00 | 25.22 | 25.82 | +0.62% | 0.68 | 12.08% |
| 2025-07-04 | 25.66 | 27.77 | 25.48 | 25.66 | 0.00% | 0.78 | 13.59% |
| 2025-07-03 | 25.59 | 25.74 | 25.50 | 25.66 | +0.27% | 0.24 | 4.30% |
| 2025-07-02 | 26.10 | 26.11 | 25.40 | 25.59 | -2.18% | 0.45 | 8.03% |
| 2025-07-01 | 25.72 | 26.19 | 25.54 | 26.16 | +2.43% | 0.92 | 16.06% |
| 2025-06-30 | 25.60 | 25.74 | 25.30 | 25.54 | -0.23% | 0.39 | 6.92% |
| 2025-06-27 | 25.47 | 25.98 | 25.10 | 25.60 | +1.35% | 0.46 | 8.29% |
| 2025-06-26 | 25.51 | 25.74 | 25.16 | 25.26 | -1.44% | 0.37 | 6.65% |