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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.01 | 6.01 | 5.68 | 5.77 | -3.83% | 1.98 | 8.08% |
| 2026-01-16 | 6.12 | 6.20 | 5.94 | 6.00 | -1.96% | 1.63 | 6.41% |
| 2026-01-15 | 6.65 | 6.65 | 6.01 | 6.12 | -8.38% | 2.88 | 11.10% |
| 2026-01-14 | 6.73 | 6.90 | 6.66 | 6.68 | -1.47% | 1.65 | 5.77% |
| 2026-01-13 | 6.75 | 7.05 | 6.75 | 6.78 | +0.44% | 1.32 | 4.53% |
| 2026-01-12 | 6.84 | 6.87 | 6.66 | 6.75 | -1.60% | 1.33 | 4.68% |
| 2026-01-09 | 6.90 | 6.99 | 6.73 | 6.86 | +1.18% | 1.28 | 4.42% |
| 2026-01-08 | 6.84 | 6.88 | 6.66 | 6.78 | -0.73% | 1.08 | 3.78% |
| 2026-01-07 | 7.18 | 7.20 | 6.80 | 6.83 | -5.40% | 1.66 | 5.64% |
| 2026-01-06 | 6.89 | 7.35 | 6.87 | 7.22 | +4.79% | 1.50 | 4.94% |
| 2026-01-05 | 6.98 | 7.08 | 6.73 | 6.89 | +1.03% | 0.70 | 2.40% |
| 2025-12-31 | 6.85 | 6.89 | 6.66 | 6.82 | +0.15% | 0.76 | 2.66% |
| 2025-12-30 | 6.90 | 6.98 | 6.80 | 6.81 | -1.45% | 0.68 | 2.32% |
| 2025-12-29 | 7.01 | 7.09 | 6.85 | 6.91 | -1.43% | 0.81 | 2.76% |
| 2025-12-26 | 7.10 | 7.12 | 6.96 | 7.01 | -0.85% | 0.58 | 1.94% |
| 2025-12-25 | 7.22 | 7.27 | 7.01 | 7.07 | -1.26% | 0.59 | 1.98% |
| 2025-12-24 | 7.15 | 7.20 | 7.01 | 7.16 | -0.28% | 0.58 | 1.92% |
| 2025-12-23 | 7.31 | 7.68 | 7.13 | 7.18 | -1.37% | 1.24 | 3.99% |
| 2025-12-22 | 7.27 | 7.48 | 7.22 | 7.28 | +1.11% | 0.93 | 3.00% |
| 2025-12-19 | 7.28 | 7.28 | 7.13 | 7.20 | -0.28% | 0.56 | 1.84% |