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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.28 | 7.82 | 7.27 | 7.58 | +4.12% | 2.53 | 9.40% |
| 2025-09-16 | 7.47 | 7.47 | 7.21 | 7.28 | -1.75% | 0.96 | 3.71% |
| 2025-09-15 | 7.19 | 7.51 | 7.08 | 7.41 | +3.06% | 1.79 | 6.88% |
| 2025-09-12 | 7.18 | 7.35 | 7.08 | 7.19 | -0.14% | 0.90 | 3.52% |
| 2025-09-11 | 7.14 | 7.30 | 7.01 | 7.20 | +0.42% | 0.95 | 3.71% |
| 2025-09-10 | 7.08 | 7.26 | 7.07 | 7.17 | +0.99% | 0.74 | 2.91% |
| 2025-09-09 | 7.27 | 7.33 | 7.06 | 7.10 | -2.87% | 0.89 | 3.48% |
| 2025-09-08 | 7.17 | 7.34 | 7.10 | 7.31 | +1.95% | 1.18 | 4.58% |
| 2025-09-05 | 7.04 | 7.20 | 6.94 | 7.17 | +2.28% | 0.89 | 3.53% |
| 2025-09-04 | 7.20 | 7.25 | 6.97 | 7.01 | -3.58% | 1.16 | 4.63% |
| 2025-09-03 | 7.32 | 7.50 | 7.11 | 7.27 | +0.69% | 1.83 | 7.03% |
| 2025-09-02 | 7.63 | 7.70 | 7.05 | 7.22 | -4.24% | 2.54 | 9.88% |
| 2025-09-01 | 6.80 | 7.54 | 6.73 | 7.54 | +10.07% | 2.39 | 9.13% |
| 2025-08-29 | 6.74 | 6.88 | 6.72 | 6.85 | +1.48% | 0.87 | 3.60% |
| 2025-08-28 | 6.90 | 6.94 | 6.53 | 6.75 | -2.32% | 1.43 | 5.97% |
| 2025-08-27 | 7.19 | 7.28 | 6.91 | 6.91 | -4.16% | 1.55 | 6.20% |
| 2025-08-26 | 6.96 | 7.25 | 6.90 | 7.21 | +3.59% | 1.45 | 5.75% |
| 2025-08-25 | 7.18 | 7.18 | 6.96 | 6.96 | -2.93% | 1.38 | 5.54% |
| 2025-08-22 | 7.11 | 7.19 | 7.01 | 7.17 | 0.00% | 1.23 | 4.90% |
| 2025-08-21 | 7.12 | 7.65 | 7.12 | 7.17 | +0.28% | 2.05 | 7.84% |