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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.33 | 7.44 | 7.18 | 7.22 | 0.00% | 0.82 | 2.64% |
| 2025-12-17 | 7.03 | 7.23 | 6.82 | 7.22 | +2.41% | 0.83 | 2.77% |
| 2025-12-16 | 7.34 | 7.35 | 7.04 | 7.05 | -4.34% | 0.80 | 2.66% |
| 2025-12-15 | 7.71 | 7.74 | 7.33 | 7.37 | -3.66% | 0.77 | 2.43% |
| 2025-12-12 | 7.60 | 7.69 | 7.51 | 7.65 | +2.00% | 0.51 | 1.60% |
| 2025-12-11 | 7.87 | 7.87 | 7.49 | 7.50 | -4.34% | 0.80 | 2.48% |
| 2025-12-10 | 7.73 | 7.95 | 7.60 | 7.84 | +1.42% | 0.92 | 2.78% |
| 2025-12-09 | 7.70 | 7.80 | 7.65 | 7.73 | -0.26% | 0.65 | 1.99% |
| 2025-12-08 | 7.66 | 7.80 | 7.48 | 7.75 | +1.44% | 1.15 | 3.55% |
| 2025-12-05 | 7.45 | 7.69 | 7.44 | 7.64 | +1.46% | 1.09 | 3.39% |
| 2025-12-04 | 7.55 | 7.57 | 7.15 | 7.53 | -0.13% | 1.36 | 4.37% |
| 2025-12-03 | 7.47 | 7.70 | 7.36 | 7.54 | +0.40% | 1.22 | 3.81% |
| 2025-12-02 | 7.89 | 7.89 | 7.44 | 7.51 | -4.57% | 1.57 | 4.89% |
| 2025-12-01 | 8.05 | 8.10 | 7.71 | 7.87 | -2.84% | 1.53 | 4.61% |
| 2025-11-28 | 8.33 | 8.45 | 8.01 | 8.10 | -2.76% | 1.42 | 4.12% |
| 2025-11-27 | 7.92 | 8.51 | 7.73 | 8.33 | +5.04% | 1.98 | 5.72% |
| 2025-11-26 | 7.85 | 8.10 | 7.74 | 7.93 | +0.51% | 1.67 | 4.97% |
| 2025-11-25 | 8.50 | 8.60 | 7.70 | 7.89 | -6.74% | 3.25 | 9.60% |
| 2025-11-24 | 8.56 | 8.73 | 8.25 | 8.46 | +0.12% | 1.21 | 3.37% |
| 2025-11-21 | 9.07 | 9.17 | 8.45 | 8.45 | -6.63% | 1.82 | 4.94% |