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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 31.40 | 32.38 | 31.40 | 31.74 | +0.54% | 0.27 | 1.79% |
| 2026-04-21 | 31.76 | 32.28 | 31.26 | 31.57 | -0.69% | 0.27 | 1.76% |
| 2026-04-20 | 31.56 | 31.98 | 30.55 | 31.79 | +0.79% | 0.26 | 1.72% |
| 2026-04-17 | 31.46 | 31.73 | 31.08 | 31.54 | -0.16% | 0.27 | 1.79% |
| 2026-04-16 | 30.78 | 31.80 | 30.49 | 31.59 | +2.66% | 0.26 | 1.71% |
| 2026-04-15 | 30.81 | 31.16 | 30.58 | 30.77 | -0.10% | 0.23 | 1.57% |
| 2026-04-14 | 31.20 | 31.45 | 30.40 | 30.80 | -0.77% | 0.36 | 2.46% |
| 2026-04-13 | 30.72 | 31.12 | 30.38 | 31.04 | -0.39% | 0.25 | 1.72% |
| 2026-04-10 | 30.98 | 31.53 | 30.82 | 31.16 | +0.61% | 0.28 | 1.91% |
| 2026-04-09 | 32.06 | 32.06 | 30.75 | 30.97 | -2.64% | 0.27 | 1.82% |
| 2026-04-08 | 31.68 | 32.10 | 31.43 | 31.81 | +2.41% | 0.34 | 2.28% |
| 2026-04-07 | 30.15 | 31.39 | 29.64 | 31.06 | +3.53% | 0.32 | 2.16% |
| 2026-04-03 | 32.10 | 32.10 | 29.66 | 30.00 | -3.63% | 0.37 | 2.57% |
| 2026-04-02 | 31.94 | 32.24 | 30.80 | 31.13 | -2.54% | 0.29 | 1.97% |
| 2026-04-01 | 31.98 | 32.21 | 31.40 | 31.94 | +2.50% | 0.38 | 2.50% |
| 2026-03-31 | 32.50 | 32.50 | 31.01 | 31.16 | -2.53% | 0.39 | 2.59% |
| 2026-03-30 | 32.20 | 32.61 | 31.43 | 31.97 | +0.13% | 0.41 | 2.68% |
| 2026-03-27 | 30.96 | 32.39 | 30.96 | 31.93 | -0.13% | 0.39 | 2.54% |
| 2026-03-26 | 32.97 | 33.07 | 31.60 | 31.97 | -2.38% | 0.30 | 1.94% |
| 2026-03-25 | 32.97 | 32.97 | 32.28 | 32.75 | +1.27% | 0.33 | 2.13% |