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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 25.59 | 25.78 | 25.32 | 25.63 | +0.55% | 0.44 | 7.83% |
| 2025-06-24 | 24.79 | 25.83 | 24.70 | 25.49 | +2.99% | 0.69 | 12.48% |
| 2025-06-23 | 24.15 | 24.96 | 23.94 | 24.75 | +1.39% | 0.32 | 5.89% |
| 2025-06-20 | 24.59 | 24.79 | 24.31 | 24.41 | -0.16% | 0.32 | 5.86% |
| 2025-06-19 | 25.37 | 25.37 | 24.35 | 24.45 | -4.19% | 0.57 | 10.54% |
| 2025-06-18 | 26.18 | 26.40 | 25.34 | 25.52 | -2.45% | 0.62 | 11.04% |
| 2025-06-17 | 26.05 | 26.67 | 25.79 | 26.16 | -0.87% | 0.83 | 14.47% |
| 2025-06-16 | 25.95 | 26.57 | 24.41 | 26.39 | +1.89% | 1.35 | 23.86% |
| 2025-06-13 | 25.47 | 28.02 | 24.50 | 25.90 | +1.69% | 1.64 | 28.87% |
| 2025-06-12 | 24.53 | 25.47 | 24.46 | 25.47 | +3.83% | 0.39 | 7.18% |
| 2025-06-11 | 24.69 | 24.94 | 24.37 | 24.53 | -0.20% | 0.21 | 3.83% |
| 2025-06-10 | 24.94 | 25.12 | 24.15 | 24.58 | -1.44% | 0.31 | 5.64% |
| 2025-06-09 | 24.75 | 25.07 | 24.60 | 24.94 | +0.77% | 0.34 | 6.13% |
| 2025-06-06 | 24.44 | 24.82 | 24.18 | 24.75 | +0.94% | 0.20 | 3.77% |
| 2025-06-05 | 24.46 | 24.71 | 24.18 | 24.52 | +0.49% | 0.20 | 3.79% |
| 2025-06-04 | 24.18 | 24.50 | 24.13 | 24.40 | +0.91% | 0.19 | 3.60% |
| 2025-06-03 | 23.87 | 24.25 | 23.73 | 24.18 | -0.04% | 0.23 | 4.41% |
| 2025-05-30 | 24.52 | 24.70 | 23.88 | 24.19 | -0.90% | 0.26 | 4.93% |
| 2025-05-29 | 23.55 | 24.58 | 23.40 | 24.41 | +3.96% | 0.49 | 9.33% |
| 2025-05-28 | 23.60 | 23.86 | 23.35 | 23.48 | -0.59% | 0.21 | 4.03% |