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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.09 | 7.76 | 7.03 | 7.75 | +9.93% | 6.30 | 23.39% |
| 2025-07-22 | 6.95 | 7.10 | 6.75 | 7.05 | +1.15% | 2.69 | 10.86% |
| 2025-07-21 | 6.85 | 7.11 | 6.78 | 6.97 | +1.75% | 3.52 | 14.33% |
| 2025-07-18 | 6.59 | 7.04 | 6.50 | 6.85 | +2.24% | 5.60 | 23.13% |
| 2025-07-17 | 6.09 | 6.70 | 6.08 | 6.70 | +10.02% | 3.06 | 13.20% |
| 2025-07-16 | 5.92 | 6.12 | 5.90 | 6.09 | +2.53% | 1.12 | 5.20% |
| 2025-07-15 | 6.08 | 6.08 | 5.91 | 5.94 | -3.73% | 1.42 | 6.66% |
| 2025-07-14 | 6.32 | 6.32 | 6.10 | 6.17 | -2.37% | 1.69 | 7.66% |
| 2025-07-11 | 6.30 | 6.35 | 6.04 | 6.32 | +0.64% | 2.71 | 12.35% |
| 2025-07-10 | 5.88 | 6.35 | 5.74 | 6.28 | +5.02% | 6.03 | 27.95% |
| 2025-07-09 | 6.65 | 7.05 | 5.98 | 5.98 | -9.94% | 4.21 | 18.68% |
| 2025-07-08 | 6.53 | 6.68 | 6.47 | 6.64 | +1.53% | 1.55 | 6.64% |
| 2025-07-07 | 6.14 | 6.54 | 6.10 | 6.54 | +5.65% | 1.79 | 7.85% |
| 2025-07-04 | 6.38 | 6.39 | 6.10 | 6.19 | -1.43% | 1.81 | 8.19% |
| 2025-07-03 | 6.06 | 6.47 | 6.05 | 6.28 | +4.49% | 2.38 | 10.62% |
| 2025-07-02 | 6.00 | 6.10 | 5.93 | 6.01 | -0.33% | 1.14 | 5.35% |
| 2025-07-01 | 6.23 | 6.24 | 5.99 | 6.03 | -2.74% | 1.71 | 7.86% |
| 2025-06-30 | 6.07 | 6.25 | 5.99 | 6.20 | +2.31% | 1.48 | 6.78% |
| 2025-06-27 | 5.88 | 6.18 | 5.76 | 6.06 | +3.41% | 2.15 | 10.01% |
| 2025-06-26 | 5.79 | 6.11 | 5.75 | 5.86 | +1.56% | 1.70 | 8.08% |