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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 23.70 | 23.79 | 23.25 | 23.62 | +0.30% | 0.20 | 3.94% |
| 2025-05-26 | 23.34 | 24.19 | 23.24 | 23.55 | +0.90% | 0.24 | 4.64% |
| 2025-05-23 | 23.46 | 24.38 | 23.16 | 23.34 | -0.47% | 0.38 | 7.27% |
| 2025-05-22 | 23.84 | 24.11 | 23.27 | 23.45 | -1.17% | 0.38 | 7.20% |
| 2025-05-21 | 24.23 | 24.58 | 23.62 | 23.73 | -2.77% | 0.54 | 10.25% |
| 2025-05-20 | 23.43 | 24.47 | 23.14 | 24.40 | +3.93% | 0.59 | 11.13% |
| 2025-05-19 | 23.54 | 23.64 | 23.15 | 23.48 | +0.64% | 0.20 | 3.88% |
| 2025-05-16 | 23.14 | 23.44 | 23.03 | 23.33 | +1.34% | 0.25 | 4.81% |
| 2025-05-15 | 22.92 | 23.07 | 22.46 | 23.02 | +1.05% | 0.22 | 4.38% |
| 2025-05-14 | 23.24 | 23.45 | 22.61 | 22.78 | -2.38% | 0.37 | 7.36% |
| 2025-05-13 | 23.54 | 23.64 | 23.05 | 23.34 | -0.04% | 0.21 | 4.08% |
| 2025-05-12 | 23.45 | 23.70 | 23.01 | 23.35 | +0.04% | 0.31 | 6.02% |
| 2025-05-09 | 23.39 | 23.56 | 23.25 | 23.34 | -0.21% | 0.24 | 4.72% |
| 2025-05-08 | 23.09 | 23.49 | 22.86 | 23.39 | +1.25% | 0.36 | 7.03% |
| 2025-05-07 | 23.24 | 23.44 | 22.99 | 23.10 | +0.09% | 0.47 | 9.13% |
| 2025-05-06 | 23.04 | 23.26 | 22.71 | 23.08 | +1.57% | 0.61 | 11.99% |