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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.45 | 6.78 | 6.33 | 6.67 | +6.55% | 3.18 | 11.27% |
| 2026-02-13 | 6.20 | 6.46 | 6.10 | 6.26 | +1.13% | 1.31 | 4.91% |
| 2026-02-12 | 6.53 | 6.56 | 6.18 | 6.19 | -5.21% | 1.88 | 7.07% |
| 2026-02-11 | 6.25 | 6.88 | 6.24 | 6.53 | +4.31% | 3.01 | 10.85% |
| 2026-02-10 | 6.33 | 6.43 | 6.23 | 6.26 | +0.64% | 1.03 | 3.86% |
| 2026-02-09 | 6.28 | 6.35 | 6.18 | 6.22 | -0.96% | 0.92 | 3.49% |
| 2026-02-06 | 5.99 | 6.36 | 5.94 | 6.28 | +3.80% | 1.59 | 6.06% |
| 2026-02-05 | 6.03 | 6.18 | 6.00 | 6.05 | -0.66% | 0.81 | 3.14% |
| 2026-02-04 | 6.09 | 6.20 | 6.04 | 6.09 | +0.49% | 1.05 | 4.06% |
| 2026-02-03 | 6.17 | 6.17 | 5.97 | 6.06 | -0.16% | 1.06 | 4.13% |
| 2026-02-02 | 6.00 | 6.24 | 5.88 | 6.07 | -1.30% | 1.36 | 5.29% |
| 2026-01-30 | 6.50 | 6.60 | 6.05 | 6.15 | -7.38% | 2.38 | 9.00% |
| 2026-01-29 | 6.36 | 6.72 | 6.23 | 6.64 | +6.07% | 3.42 | 12.44% |
| 2026-01-28 | 6.21 | 6.35 | 6.17 | 6.26 | +1.62% | 1.80 | 6.77% |
| 2026-01-27 | 6.24 | 6.26 | 6.00 | 6.16 | -1.91% | 1.33 | 5.16% |
| 2026-01-26 | 6.36 | 6.42 | 6.18 | 6.28 | +0.16% | 1.82 | 6.84% |
| 2026-01-23 | 6.51 | 6.59 | 6.15 | 6.27 | -2.18% | 2.90 | 10.93% |
| 2026-01-22 | 5.85 | 6.41 | 5.84 | 6.41 | +9.95% | 2.66 | 10.24% |
| 2026-01-21 | 5.70 | 5.85 | 5.66 | 5.83 | +1.39% | 1.17 | 4.77% |
| 2026-01-20 | 5.77 | 5.93 | 5.70 | 5.75 | -0.35% | 1.30 | 5.32% |