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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 28.48 | 29.77 | 28.18 | 29.51 | +3.33% | 0.49 | 3.51% |
| 2025-12-17 | 28.26 | 28.79 | 27.32 | 28.56 | +2.15% | 0.37 | 2.75% |
| 2025-12-16 | 28.52 | 28.80 | 27.82 | 27.96 | -1.38% | 0.41 | 3.03% |
| 2025-12-15 | 28.93 | 29.05 | 28.26 | 28.35 | -1.29% | 0.50 | 3.67% |
| 2025-12-12 | 28.06 | 29.39 | 27.77 | 28.72 | +2.53% | 0.98 | 7.17% |
| 2025-12-11 | 29.99 | 29.99 | 28.01 | 28.01 | -7.53% | 1.36 | 9.93% |
| 2025-12-10 | 29.29 | 32.82 | 29.06 | 30.29 | +1.51% | 1.84 | 12.61% |
| 2025-12-09 | 31.35 | 34.66 | 29.77 | 29.84 | -5.30% | 1.84 | 12.09% |
| 2025-12-08 | 30.86 | 31.86 | 30.86 | 31.51 | +1.88% | 0.40 | 2.67% |
| 2025-12-05 | 30.72 | 31.11 | 30.40 | 30.93 | +0.68% | 0.37 | 2.50% |
| 2025-12-04 | 30.81 | 31.33 | 30.19 | 30.72 | -0.58% | 0.37 | 2.54% |
| 2025-12-03 | 30.54 | 31.60 | 30.15 | 30.90 | +1.78% | 0.55 | 3.77% |
| 2025-12-02 | 30.04 | 30.50 | 29.75 | 30.36 | +0.30% | 0.31 | 2.13% |
| 2025-12-01 | 30.81 | 31.08 | 30.16 | 30.27 | -1.24% | 0.30 | 2.03% |
| 2025-11-28 | 30.33 | 30.65 | 29.62 | 30.65 | +1.36% | 0.32 | 2.22% |
| 2025-11-27 | 29.54 | 30.57 | 29.46 | 30.24 | +1.92% | 0.34 | 2.36% |
| 2025-11-26 | 29.93 | 30.20 | 29.44 | 29.67 | -1.36% | 0.24 | 1.72% |
| 2025-11-25 | 29.54 | 30.15 | 29.26 | 30.08 | +2.84% | 0.32 | 2.24% |
| 2025-11-24 | 28.77 | 29.61 | 28.35 | 29.25 | +3.69% | 0.50 | 3.63% |
| 2025-11-21 | 29.97 | 30.49 | 28.06 | 28.21 | -5.43% | 0.43 | 3.11% |