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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.91 | 5.34 | 4.90 | 5.14 | +4.90% | 1.50 | 8.14% |
| 2025-05-26 | 4.90 | 4.93 | 4.84 | 4.90 | 0.00% | 0.38 | 2.21% |
| 2025-05-23 | 4.88 | 5.04 | 4.88 | 4.90 | +0.20% | 0.64 | 3.59% |
| 2025-05-22 | 5.05 | 5.07 | 4.88 | 4.89 | -2.20% | 0.47 | 2.65% |
| 2025-05-21 | 5.04 | 5.08 | 4.92 | 5.00 | -0.99% | 0.60 | 3.40% |
| 2025-05-20 | 5.01 | 5.23 | 4.97 | 5.05 | +0.60% | 0.90 | 4.96% |
| 2025-05-19 | 4.89 | 5.09 | 4.85 | 5.02 | +2.45% | 0.94 | 5.29% |
| 2025-05-16 | 4.69 | 4.95 | 4.67 | 4.90 | +4.48% | 1.14 | 6.62% |
| 2025-05-15 | 4.84 | 4.84 | 4.64 | 4.69 | -2.49% | 0.73 | 4.35% |
| 2025-05-14 | 4.85 | 4.91 | 4.77 | 4.81 | -1.23% | 0.79 | 4.61% |
| 2025-05-13 | 4.89 | 4.97 | 4.83 | 4.87 | -0.20% | 0.88 | 5.04% |
| 2025-05-12 | 5.01 | 5.09 | 4.87 | 4.88 | -1.41% | 0.94 | 5.36% |
| 2025-05-09 | 5.35 | 5.36 | 4.88 | 4.95 | -7.48% | 1.43 | 7.91% |
| 2025-05-08 | 5.14 | 5.35 | 5.06 | 5.35 | +3.88% | 1.11 | 5.93% |
| 2025-05-07 | 5.27 | 5.46 | 5.10 | 5.15 | -1.53% | 1.34 | 7.15% |
| 2025-05-06 | 5.18 | 5.28 | 5.15 | 5.23 | +1.75% | 0.74 | 3.97% |