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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.75 | 5.87 | 5.71 | 5.77 | +0.35% | 1.14 | 5.55% |
| 2025-06-24 | 5.67 | 5.84 | 5.50 | 5.75 | -1.03% | 1.97 | 9.78% |
| 2025-06-23 | 5.84 | 5.95 | 5.74 | 5.81 | +1.40% | 1.35 | 6.52% |
| 2025-06-20 | 5.86 | 5.86 | 5.57 | 5.73 | -4.82% | 1.70 | 8.37% |
| 2025-06-19 | 5.74 | 6.14 | 5.69 | 6.02 | +3.44% | 2.54 | 12.03% |
| 2025-06-18 | 6.00 | 6.10 | 5.77 | 5.82 | -2.51% | 1.39 | 6.65% |
| 2025-06-17 | 5.87 | 5.99 | 5.74 | 5.97 | +0.84% | 2.04 | 9.78% |
| 2025-06-16 | 6.19 | 6.25 | 5.88 | 5.92 | -3.74% | 2.77 | 12.95% |
| 2025-06-13 | 6.55 | 6.69 | 5.90 | 6.15 | -1.28% | 4.55 | 20.49% |
| 2025-06-12 | 6.44 | 6.49 | 6.15 | 6.23 | -3.26% | 2.81 | 12.62% |
| 2025-06-11 | 6.35 | 6.71 | 6.35 | 6.44 | -0.46% | 3.77 | 16.34% |
| 2025-06-10 | 6.29 | 6.90 | 6.29 | 6.47 | +2.70% | 5.95 | 25.54% |
| 2025-06-09 | 5.72 | 6.30 | 5.61 | 6.30 | +9.95% | 5.09 | 23.44% |
| 2025-06-06 | 5.68 | 5.73 | 5.55 | 5.73 | +9.98% | 1.68 | 8.29% |
| 2025-06-05 | 5.08 | 5.23 | 5.04 | 5.21 | +2.56% | 0.77 | 4.22% |
| 2025-06-04 | 5.10 | 5.13 | 5.04 | 5.08 | +0.59% | 0.48 | 2.65% |
| 2025-06-03 | 4.99 | 5.13 | 4.93 | 5.05 | +1.81% | 0.63 | 3.52% |
| 2025-05-30 | 5.05 | 5.08 | 4.93 | 4.96 | -1.98% | 0.42 | 2.35% |
| 2025-05-29 | 5.10 | 5.11 | 5.03 | 5.06 | -1.17% | 0.67 | 3.70% |
| 2025-05-28 | 5.10 | 5.17 | 5.04 | 5.12 | -0.39% | 0.71 | 3.93% |