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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.25 | 6.29 | 5.91 | 6.14 | -4.21% | 1.94 | 7.56% |
| 2026-03-23 | 6.33 | 6.68 | 6.04 | 6.41 | +0.31% | 2.38 | 8.77% |
| 2026-03-20 | 6.66 | 6.73 | 6.25 | 6.39 | -4.48% | 2.22 | 8.13% |
| 2026-03-19 | 7.14 | 7.16 | 6.68 | 6.69 | -4.70% | 3.19 | 11.00% |
| 2026-03-18 | 6.97 | 7.04 | 6.72 | 7.02 | +0.72% | 4.08 | 13.97% |
| 2026-03-17 | 6.32 | 6.97 | 6.23 | 6.97 | +9.94% | 3.67 | 12.85% |
| 2026-03-16 | 6.20 | 6.45 | 6.19 | 6.34 | +1.60% | 1.44 | 5.33% |
| 2026-03-13 | 6.27 | 6.41 | 6.21 | 6.24 | +0.32% | 1.38 | 5.20% |
| 2026-03-12 | 6.57 | 6.62 | 6.22 | 6.22 | -3.57% | 1.97 | 7.36% |
| 2026-03-11 | 6.57 | 6.59 | 6.41 | 6.45 | -1.07% | 1.51 | 5.53% |
| 2026-03-10 | 6.32 | 6.58 | 6.29 | 6.52 | -3.26% | 2.57 | 9.47% |
| 2026-03-09 | 7.15 | 7.25 | 6.66 | 6.74 | +0.90% | 4.03 | 13.73% |
| 2026-03-06 | 6.66 | 6.81 | 6.60 | 6.68 | -3.61% | 2.66 | 9.42% |
| 2026-03-05 | 6.96 | 7.30 | 6.60 | 6.93 | -5.07% | 4.45 | 15.35% |
| 2026-03-04 | 7.73 | 7.75 | 7.30 | 7.30 | -9.99% | 5.19 | 16.72% |
| 2026-03-03 | 7.45 | 8.11 | 7.41 | 8.11 | +10.04% | 10.19 | 30.25% |
| 2026-03-02 | 7.10 | 7.37 | 6.80 | 7.37 | +10.00% | 5.58 | 18.50% |
| 2026-02-27 | 6.58 | 6.99 | 6.41 | 6.70 | +3.40% | 2.25 | 8.02% |
| 2026-02-26 | 6.72 | 6.83 | 6.47 | 6.48 | -2.70% | 1.68 | 6.00% |
| 2026-02-25 | 6.67 | 6.86 | 6.61 | 6.66 | -0.15% | 2.42 | 8.50% |