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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.16 | 7.20 | 6.65 | 6.73 | -4.27% | 3.06 | 12.42% |
| 2026-04-21 | 6.68 | 7.33 | 6.68 | 7.03 | +5.56% | 4.79 | 18.60% |
| 2026-04-20 | 6.68 | 6.69 | 6.40 | 6.66 | -0.60% | 1.76 | 7.42% |
| 2026-04-17 | 6.71 | 6.77 | 6.57 | 6.70 | +0.30% | 1.29 | 5.34% |
| 2026-04-16 | 6.58 | 6.70 | 6.46 | 6.68 | +3.25% | 1.70 | 7.11% |
| 2026-04-15 | 6.39 | 6.62 | 6.32 | 6.47 | +0.78% | 1.28 | 4.70% |
| 2026-04-14 | 6.65 | 6.65 | 6.36 | 6.42 | -2.87% | 1.19 | 4.36% |
| 2026-04-13 | 6.59 | 6.62 | 6.35 | 6.61 | +1.23% | 1.28 | 4.67% |
| 2026-04-10 | 6.58 | 6.60 | 6.42 | 6.53 | -0.61% | 1.27 | 4.62% |
| 2026-04-09 | 6.65 | 6.77 | 6.52 | 6.57 | -1.20% | 1.45 | 5.17% |
| 2026-04-08 | 6.56 | 6.79 | 6.51 | 6.65 | -1.63% | 1.55 | 5.50% |
| 2026-04-07 | 6.60 | 6.84 | 6.48 | 6.76 | +1.20% | 1.24 | 4.39% |
| 2026-04-03 | 6.61 | 6.87 | 6.44 | 6.68 | 0.00% | 1.80 | 6.39% |
| 2026-04-02 | 6.63 | 6.88 | 6.62 | 6.68 | +0.91% | 1.50 | 5.27% |
| 2026-04-01 | 6.66 | 6.80 | 6.54 | 6.62 | -0.15% | 1.65 | 5.85% |
| 2026-03-31 | 6.56 | 6.88 | 6.54 | 6.63 | +1.22% | 1.69 | 5.95% |
| 2026-03-30 | 6.54 | 6.65 | 6.26 | 6.55 | +0.15% | 1.48 | 5.42% |
| 2026-03-27 | 6.24 | 6.58 | 6.20 | 6.54 | +4.14% | 1.43 | 5.23% |
| 2026-03-26 | 6.59 | 6.60 | 6.25 | 6.28 | -4.27% | 1.49 | 5.55% |
| 2026-03-25 | 6.03 | 6.62 | 6.01 | 6.56 | +6.84% | 2.38 | 8.76% |