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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 26.49 | 26.65 | 26.14 | 26.29 | -0.11% | 0.16 | 1.28% |
| 2025-09-16 | 25.98 | 26.40 | 25.69 | 26.32 | +2.06% | 0.30 | 2.43% |
| 2025-09-15 | 25.71 | 25.99 | 25.47 | 25.79 | +0.27% | 0.21 | 1.71% |
| 2025-09-12 | 26.04 | 26.18 | 25.60 | 25.72 | -0.92% | 0.18 | 1.45% |
| 2025-09-11 | 26.08 | 26.09 | 25.50 | 25.96 | -0.50% | 0.21 | 1.75% |
| 2025-09-10 | 25.93 | 26.09 | 25.62 | 26.09 | +0.27% | 0.19 | 1.51% |
| 2025-09-09 | 26.10 | 26.30 | 25.60 | 26.02 | -0.50% | 0.27 | 2.21% |
| 2025-09-08 | 25.57 | 26.23 | 25.10 | 26.15 | +2.27% | 0.39 | 3.13% |
| 2025-09-05 | 25.20 | 25.85 | 24.94 | 25.57 | +1.27% | 0.32 | 2.65% |
| 2025-09-04 | 24.76 | 25.90 | 24.60 | 25.25 | +1.98% | 0.46 | 3.85% |
| 2025-09-03 | 25.54 | 25.64 | 24.60 | 24.76 | -2.52% | 0.36 | 3.02% |
| 2025-09-02 | 26.19 | 26.19 | 24.96 | 25.40 | -2.46% | 0.43 | 3.56% |
| 2025-09-01 | 25.35 | 26.24 | 24.89 | 26.04 | +2.20% | 0.65 | 5.33% |
| 2025-08-29 | 25.76 | 26.11 | 25.15 | 25.48 | -1.62% | 0.44 | 7.95% |
| 2025-08-28 | 26.16 | 26.80 | 24.68 | 25.90 | -0.92% | 0.61 | 10.85% |
| 2025-08-27 | 27.49 | 27.84 | 26.13 | 26.14 | -4.95% | 0.49 | 8.38% |
| 2025-08-26 | 27.45 | 27.90 | 26.72 | 27.50 | +0.81% | 0.33 | 5.53% |
| 2025-08-25 | 27.44 | 28.10 | 27.03 | 27.28 | -0.51% | 0.50 | 8.25% |
| 2025-08-22 | 27.70 | 27.70 | 26.87 | 27.42 | -0.36% | 0.37 | 6.27% |
| 2025-08-21 | 27.54 | 27.97 | 27.37 | 27.52 | -0.22% | 0.33 | 5.50% |