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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 26.98 | 27.52 | 26.67 | 27.44 | +1.71% | 0.41 | 3.15% |
| 2025-10-22 | 26.67 | 27.17 | 26.58 | 26.98 | +1.24% | 0.31 | 2.43% |
| 2025-10-21 | 26.04 | 26.66 | 25.77 | 26.65 | +2.70% | 0.28 | 2.22% |
| 2025-10-20 | 25.80 | 25.95 | 25.23 | 25.95 | +2.37% | 0.19 | 1.53% |
| 2025-10-17 | 25.47 | 25.93 | 25.22 | 25.35 | -0.74% | 0.19 | 1.54% |
| 2025-10-16 | 26.00 | 26.10 | 25.40 | 25.54 | -1.39% | 0.23 | 1.84% |
| 2025-10-15 | 25.74 | 26.14 | 25.42 | 25.90 | +1.17% | 0.27 | 2.17% |
| 2025-10-14 | 25.74 | 26.00 | 25.44 | 25.60 | +0.27% | 0.18 | 1.51% |
| 2025-10-13 | 25.08 | 25.87 | 24.05 | 25.53 | -0.66% | 0.29 | 2.40% |
| 2025-10-10 | 25.42 | 26.11 | 25.35 | 25.70 | +1.10% | 0.25 | 2.03% |
| 2025-10-09 | 25.91 | 25.93 | 25.26 | 25.42 | -2.23% | 0.20 | 1.67% |
| 2025-09-30 | 26.00 | 26.20 | 25.71 | 26.00 | +0.04% | 0.18 | 1.43% |
| 2025-09-29 | 25.64 | 26.10 | 25.11 | 25.99 | +0.97% | 0.21 | 1.69% |
| 2025-09-26 | 25.76 | 25.90 | 25.17 | 25.74 | +0.27% | 0.20 | 1.67% |
| 2025-09-25 | 25.72 | 26.23 | 25.39 | 25.67 | -0.50% | 0.28 | 2.25% |
| 2025-09-24 | 25.22 | 26.05 | 24.73 | 25.80 | +2.38% | 0.34 | 2.83% |
| 2025-09-23 | 25.55 | 25.55 | 23.78 | 25.20 | -1.06% | 0.40 | 3.38% |
| 2025-09-22 | 25.65 | 25.74 | 25.10 | 25.47 | -0.74% | 0.19 | 1.53% |
| 2025-09-19 | 25.70 | 25.98 | 25.46 | 25.66 | -0.08% | 0.25 | 2.08% |
| 2025-09-18 | 26.42 | 26.55 | 25.35 | 25.68 | -2.32% | 0.27 | 2.17% |