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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.06 | 7.20 | 6.96 | 7.15 | +0.56% | 1.22 | 4.84% |
| 2025-08-19 | 6.94 | 7.14 | 6.88 | 7.11 | +3.19% | 1.88 | 7.51% |
| 2025-08-18 | 6.91 | 7.02 | 6.83 | 6.89 | -0.58% | 1.26 | 5.10% |
| 2025-08-15 | 7.04 | 7.11 | 6.85 | 6.93 | -1.56% | 1.82 | 7.33% |
| 2025-08-14 | 7.43 | 7.49 | 6.99 | 7.04 | -6.01% | 2.33 | 9.11% |
| 2025-08-13 | 7.50 | 7.52 | 7.34 | 7.49 | -0.27% | 0.98 | 3.70% |
| 2025-08-12 | 7.54 | 7.59 | 7.40 | 7.51 | -0.53% | 1.09 | 4.09% |
| 2025-08-11 | 7.70 | 7.83 | 7.51 | 7.55 | -1.95% | 1.57 | 5.82% |
| 2025-08-08 | 7.45 | 7.95 | 7.35 | 7.70 | +3.77% | 2.05 | 7.52% |
| 2025-08-07 | 7.53 | 7.78 | 7.33 | 7.42 | -1.46% | 1.50 | 5.61% |
| 2025-08-06 | 7.83 | 7.84 | 7.47 | 7.53 | -3.09% | 1.47 | 5.44% |
| 2025-08-05 | 7.54 | 7.80 | 7.44 | 7.77 | +3.05% | 1.24 | 4.56% |
| 2025-08-04 | 7.40 | 7.60 | 7.31 | 7.54 | -3.70% | 1.73 | 6.50% |
| 2025-08-01 | 7.95 | 7.98 | 7.81 | 7.83 | -1.88% | 1.01 | 3.59% |
| 2025-07-31 | 7.98 | 8.03 | 7.72 | 7.98 | +0.13% | 1.59 | 5.66% |
| 2025-07-30 | 8.21 | 8.21 | 7.85 | 7.97 | -2.80% | 1.72 | 6.05% |
| 2025-07-29 | 8.06 | 8.30 | 7.79 | 8.20 | +2.37% | 2.07 | 7.22% |
| 2025-07-28 | 8.19 | 8.20 | 7.72 | 8.01 | -1.96% | 2.46 | 8.67% |
| 2025-07-25 | 7.67 | 8.20 | 7.67 | 8.17 | +6.52% | 4.00 | 14.07% |
| 2025-07-24 | 7.51 | 7.86 | 7.44 | 7.67 | -1.03% | 4.52 | 16.70% |