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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 29.99 | 30.64 | 29.59 | 29.83 | -1.03% | 0.35 | 2.46% |
| 2025-11-19 | 30.74 | 31.34 | 29.69 | 30.14 | -1.73% | 0.41 | 2.84% |
| 2025-11-18 | 31.01 | 31.17 | 30.16 | 30.67 | -0.62% | 0.38 | 2.58% |
| 2025-11-17 | 31.35 | 32.00 | 30.52 | 30.86 | -2.16% | 0.51 | 3.46% |
| 2025-11-14 | 29.97 | 32.23 | 29.86 | 31.54 | +4.61% | 0.71 | 4.78% |
| 2025-11-13 | 29.68 | 30.35 | 29.47 | 30.15 | +1.28% | 0.23 | 1.64% |
| 2025-11-12 | 29.74 | 29.94 | 29.40 | 29.77 | -0.10% | 0.23 | 1.65% |
| 2025-11-11 | 29.67 | 30.00 | 29.28 | 29.80 | +0.74% | 0.27 | 1.93% |
| 2025-11-10 | 29.50 | 29.74 | 29.06 | 29.58 | +0.85% | 0.35 | 2.48% |
| 2025-11-07 | 29.45 | 29.60 | 29.01 | 29.33 | -0.31% | 0.27 | 1.97% |
| 2025-11-06 | 29.30 | 29.88 | 28.86 | 29.42 | +0.41% | 0.32 | 2.33% |
| 2025-11-05 | 29.18 | 29.46 | 28.63 | 29.30 | -0.24% | 0.48 | 3.45% |
| 2025-11-04 | 29.39 | 29.99 | 29.11 | 29.37 | +0.58% | 0.32 | 2.29% |
| 2025-11-03 | 29.52 | 29.74 | 28.82 | 29.20 | +2.10% | 0.56 | 4.07% |
| 2025-10-31 | 28.06 | 29.20 | 27.80 | 28.60 | +2.40% | 0.54 | 3.99% |
| 2025-10-30 | 28.50 | 28.76 | 27.70 | 27.93 | -2.17% | 0.32 | 2.42% |
| 2025-10-29 | 28.96 | 29.06 | 27.61 | 28.55 | -0.35% | 0.43 | 3.20% |
| 2025-10-28 | 28.25 | 29.19 | 28.25 | 28.65 | -1.10% | 0.47 | 3.41% |
| 2025-10-27 | 28.52 | 29.13 | 28.20 | 28.97 | +1.61% | 0.72 | 5.26% |
| 2025-10-24 | 27.50 | 28.77 | 27.18 | 28.51 | +3.90% | 0.76 | 5.70% |