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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.86 | 9.09 | 8.60 | 8.92 | +2.77% | 2.64 | 7.08% |
| 2025-10-22 | 8.78 | 8.90 | 8.53 | 8.68 | +0.35% | 3.13 | 8.48% |
| 2025-10-21 | 8.32 | 8.76 | 8.26 | 8.65 | +3.97% | 2.43 | 6.73% |
| 2025-10-20 | 7.99 | 8.49 | 7.90 | 8.32 | +4.65% | 2.31 | 6.65% |
| 2025-10-17 | 8.26 | 8.29 | 7.92 | 7.95 | -1.85% | 1.75 | 6.07% |
| 2025-10-16 | 8.32 | 8.66 | 8.01 | 8.10 | -4.71% | 2.92 | 9.98% |
| 2025-10-15 | 8.51 | 8.66 | 8.33 | 8.50 | +0.24% | 2.85 | 9.48% |
| 2025-10-14 | 7.81 | 8.48 | 7.75 | 8.48 | +9.99% | 2.01 | 7.01% |
| 2025-10-13 | 7.74 | 7.88 | 7.40 | 7.71 | -4.22% | 2.06 | 7.55% |
| 2025-10-10 | 8.20 | 8.30 | 8.02 | 8.05 | -3.01% | 2.95 | 10.19% |
| 2025-10-09 | 8.30 | 8.76 | 7.90 | 8.30 | +4.27% | 6.67 | 22.19% |
| 2025-09-30 | 7.24 | 7.96 | 7.24 | 7.96 | +9.94% | 1.96 | 7.00% |
| 2025-09-29 | 7.27 | 7.32 | 6.90 | 7.24 | +1.40% | 0.84 | 3.27% |
| 2025-09-26 | 7.40 | 7.40 | 7.12 | 7.14 | -3.51% | 0.76 | 2.94% |
| 2025-09-25 | 7.43 | 7.45 | 7.25 | 7.40 | -1.20% | 0.78 | 2.97% |
| 2025-09-24 | 7.35 | 7.55 | 7.33 | 7.49 | +1.90% | 0.75 | 2.82% |
| 2025-09-23 | 7.64 | 7.68 | 7.22 | 7.35 | -3.80% | 1.07 | 4.10% |
| 2025-09-22 | 7.55 | 7.76 | 7.41 | 7.64 | +1.60% | 1.24 | 4.58% |
| 2025-09-19 | 7.53 | 7.67 | 7.31 | 7.52 | +0.13% | 1.09 | 4.13% |
| 2025-09-18 | 7.55 | 7.88 | 7.41 | 7.51 | -0.92% | 2.32 | 8.49% |