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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 31.80 | 32.40 | 30.82 | 32.34 | +4.80% | 0.35 | 2.33% |
| 2026-03-23 | 32.13 | 32.28 | 30.78 | 30.86 | -5.28% | 0.53 | 3.53% |
| 2026-03-20 | 33.49 | 33.92 | 32.40 | 32.58 | -2.75% | 0.35 | 2.23% |
| 2026-03-19 | 34.36 | 34.54 | 33.36 | 33.50 | -3.04% | 0.33 | 2.08% |
| 2026-03-18 | 33.83 | 34.76 | 33.70 | 34.55 | +2.55% | 0.38 | 2.35% |
| 2026-03-17 | 34.67 | 35.40 | 33.61 | 33.69 | -2.63% | 0.43 | 2.63% |
| 2026-03-16 | 34.78 | 35.19 | 34.44 | 34.60 | +0.20% | 0.34 | 2.05% |
| 2026-03-13 | 34.60 | 35.47 | 33.99 | 34.53 | +0.73% | 0.51 | 3.06% |
| 2026-03-12 | 35.26 | 35.55 | 34.01 | 34.28 | -0.84% | 0.44 | 2.67% |
| 2026-03-11 | 35.50 | 35.96 | 34.36 | 34.57 | -2.62% | 0.59 | 3.55% |
| 2026-03-10 | 34.75 | 35.52 | 34.66 | 35.50 | +2.66% | 0.31 | 1.86% |
| 2026-03-09 | 34.73 | 34.87 | 33.81 | 34.58 | -0.66% | 0.41 | 2.48% |
| 2026-03-06 | 33.34 | 34.81 | 33.32 | 34.81 | +3.39% | 0.58 | 3.54% |
| 2026-03-05 | 33.11 | 33.88 | 32.60 | 33.67 | +3.73% | 0.55 | 3.48% |
| 2026-03-04 | 31.11 | 33.73 | 30.62 | 32.46 | +3.31% | 0.92 | 5.96% |
| 2026-03-03 | 34.78 | 34.78 | 31.38 | 31.42 | -8.05% | 1.42 | 9.10% |
| 2026-03-02 | 35.76 | 36.18 | 33.98 | 34.17 | -6.00% | 0.84 | 5.08% |
| 2026-02-27 | 36.19 | 36.60 | 35.86 | 36.35 | -0.08% | 0.38 | 2.22% |
| 2026-02-26 | 36.73 | 36.97 | 35.90 | 36.38 | -0.95% | 0.46 | 2.67% |
| 2026-02-25 | 37.44 | 37.97 | 36.65 | 36.73 | -1.66% | 0.57 | 3.24% |