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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 31.39 | 31.80 | 30.92 | 31.75 | +1.67% | 0.46 | 3.05% |
| 2026-01-16 | 30.87 | 31.50 | 30.53 | 31.23 | +1.30% | 0.69 | 4.69% |
| 2026-01-15 | 30.61 | 31.29 | 30.40 | 30.83 | +0.16% | 0.44 | 2.96% |
| 2026-01-14 | 30.90 | 31.37 | 30.21 | 30.78 | -0.65% | 0.51 | 3.49% |
| 2026-01-13 | 31.00 | 31.48 | 30.53 | 30.98 | +0.98% | 0.77 | 5.20% |
| 2026-01-12 | 29.21 | 30.94 | 29.21 | 30.68 | +5.61% | 1.00 | 6.92% |
| 2026-01-09 | 28.73 | 29.23 | 28.58 | 29.05 | +1.11% | 0.47 | 3.40% |
| 2026-01-08 | 28.40 | 28.97 | 28.14 | 28.73 | -0.66% | 0.77 | 5.64% |
| 2026-01-07 | 29.48 | 32.30 | 28.63 | 28.92 | -1.50% | 1.23 | 8.73% |
| 2026-01-06 | 29.82 | 29.93 | 29.12 | 29.36 | -1.54% | 0.46 | 3.30% |
| 2026-01-05 | 30.01 | 30.40 | 29.32 | 29.82 | -0.63% | 0.60 | 4.19% |
| 2025-12-31 | 30.23 | 30.23 | 29.55 | 30.01 | +0.03% | 0.27 | 1.90% |
| 2025-12-30 | 30.43 | 30.44 | 29.86 | 30.00 | -1.45% | 0.32 | 2.26% |
| 2025-12-29 | 30.12 | 30.98 | 30.01 | 30.44 | +1.10% | 0.41 | 2.87% |
| 2025-12-26 | 30.12 | 30.31 | 29.70 | 30.11 | -0.03% | 0.28 | 1.97% |
| 2025-12-25 | 30.06 | 30.39 | 29.57 | 30.12 | +1.01% | 0.34 | 2.40% |
| 2025-12-24 | 29.59 | 29.89 | 29.08 | 29.82 | +1.08% | 0.22 | 1.59% |
| 2025-12-23 | 29.72 | 29.94 | 28.80 | 29.50 | -0.54% | 0.32 | 2.29% |
| 2025-12-22 | 30.74 | 30.90 | 29.49 | 29.66 | -3.48% | 0.57 | 4.04% |
| 2025-12-19 | 29.51 | 31.00 | 29.35 | 30.73 | +4.13% | 0.87 | 6.01% |