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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.50 | 9.50 | 8.95 | 9.05 | -3.83% | 1.53 | 3.95% |
| 2025-11-19 | 9.62 | 9.73 | 9.28 | 9.41 | -2.39% | 1.26 | 3.15% |
| 2025-11-18 | 9.71 | 9.89 | 9.53 | 9.64 | -0.62% | 1.97 | 4.76% |
| 2025-11-17 | 9.88 | 9.99 | 9.63 | 9.70 | -0.41% | 2.85 | 6.87% |
| 2025-11-14 | 9.10 | 9.99 | 9.10 | 9.74 | +7.27% | 5.24 | 12.71% |
| 2025-11-13 | 8.60 | 9.25 | 8.48 | 9.08 | +4.97% | 2.30 | 6.06% |
| 2025-11-12 | 8.37 | 8.69 | 8.37 | 8.65 | +3.59% | 1.44 | 3.98% |
| 2025-11-11 | 8.46 | 8.48 | 8.27 | 8.35 | -1.30% | 0.97 | 2.73% |
| 2025-11-10 | 8.55 | 8.87 | 8.42 | 8.46 | -0.47% | 1.66 | 4.56% |
| 2025-11-07 | 8.65 | 8.79 | 8.43 | 8.50 | -2.07% | 1.26 | 3.49% |
| 2025-11-06 | 8.90 | 8.91 | 8.63 | 8.68 | -2.14% | 1.22 | 3.31% |
| 2025-11-05 | 8.60 | 9.01 | 8.60 | 8.87 | +1.14% | 1.56 | 4.16% |
| 2025-11-04 | 8.69 | 8.98 | 8.62 | 8.77 | +0.80% | 1.91 | 5.16% |
| 2025-11-03 | 8.44 | 8.84 | 8.27 | 8.70 | +1.05% | 3.80 | 10.52% |
| 2025-10-31 | 9.45 | 10.33 | 8.49 | 8.61 | -8.31% | 8.32 | 21.07% |
| 2025-10-30 | 9.72 | 9.82 | 9.32 | 9.39 | -2.49% | 2.25 | 5.59% |
| 2025-10-29 | 9.47 | 9.86 | 9.36 | 9.63 | +0.73% | 3.76 | 9.23% |
| 2025-10-28 | 8.86 | 9.56 | 8.82 | 9.56 | +10.01% | 3.29 | 8.39% |
| 2025-10-27 | 8.91 | 9.01 | 8.55 | 8.69 | -5.44% | 3.12 | 8.46% |
| 2025-10-24 | 9.00 | 9.47 | 8.94 | 9.19 | +3.03% | 2.69 | 6.94% |