仁智股份 sz.002629
5.76
-7.10%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.94 | 6.18 | 5.66 | 5.76 | -7.10% | 3.22 | 15.24% |
| 2026-05-22 | 6.45 | 6.54 | 6.20 | 6.20 | -10.01% | 3.06 | 13.57% |
| 2026-05-21 | 8.04 | 8.04 | 6.89 | 6.89 | -10.05% | 2.48 | 9.72% |
| 2026-05-20 | 7.66 | 7.66 | 7.66 | 7.66 | nan% | nan | nan% |
| 2026-05-19 | 7.66 | 7.66 | 7.66 | 7.66 | nan% | nan | nan% |
| 2026-05-18 | 7.66 | 7.66 | 7.66 | 7.66 | nan% | nan | nan% |
| 2026-05-15 | 7.66 | 7.66 | 7.66 | 7.66 | nan% | nan | nan% |
| 2026-05-14 | 7.66 | 7.66 | 7.66 | 7.66 | nan% | nan | nan% |
| 2026-05-13 | 7.05 | 7.66 | 7.02 | 7.66 | +10.06% | 4.17 | 15.50% |
| 2026-05-12 | 7.19 | 7.21 | 6.89 | 6.96 | -3.20% | 2.66 | 10.51% |
| 2026-05-11 | 7.11 | 7.30 | 7.04 | 7.19 | +3.90% | 5.39 | 20.75% |
| 2026-05-08 | 6.30 | 6.92 | 6.30 | 6.92 | +10.02% | 4.18 | 16.97% |
| 2026-05-07 | 6.30 | 6.36 | 6.21 | 6.29 | -0.32% | 0.78 | 3.43% |
| 2026-05-06 | 6.47 | 6.47 | 6.25 | 6.31 | -2.47% | 1.38 | 6.03% |
| 2026-04-30 | 6.53 | 6.60 | 6.42 | 6.47 | -1.37% | 0.92 | 3.92% |
| 2026-04-29 | 6.47 | 6.67 | 6.44 | 6.56 | +1.23% | 0.85 | 3.54% |
| 2026-04-28 | 6.56 | 6.60 | 6.43 | 6.48 | -1.07% | 0.82 | 3.50% |
| 2026-04-27 | 6.41 | 6.60 | 6.27 | 6.55 | +1.71% | 1.28 | 5.51% |
| 2026-04-24 | 6.61 | 6.67 | 6.40 | 6.44 | -3.30% | 1.23 | 5.23% |
| 2026-04-23 | 6.65 | 6.77 | 6.54 | 6.66 | -1.04% | 1.64 | 6.83% |