和仁科技 sz.300550
13.52
+1.05%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.47 | 13.73 | 13.36 | 13.52 | +1.05% | 0.70 | 1.96% |
| 2026-05-21 | 13.68 | 14.49 | 13.30 | 13.38 | -1.47% | 1.28 | 3.55% |
| 2026-05-20 | 13.82 | 13.91 | 13.54 | 13.58 | -2.30% | 0.74 | 2.05% |
| 2026-05-19 | 13.86 | 14.17 | 13.68 | 13.90 | +0.58% | 0.95 | 2.62% |
| 2026-05-18 | 14.16 | 14.60 | 13.70 | 13.82 | -2.47% | 1.34 | 3.64% |
| 2026-05-15 | 13.83 | 14.84 | 13.83 | 14.17 | +1.87% | 1.58 | 4.21% |
| 2026-05-14 | 13.38 | 14.25 | 13.38 | 13.91 | +4.35% | 1.74 | 4.72% |
| 2026-05-13 | 13.16 | 13.90 | 13.02 | 13.33 | +1.37% | 1.35 | 3.82% |
| 2026-05-12 | 13.40 | 13.57 | 13.10 | 13.15 | -2.45% | 0.78 | 2.24% |
| 2026-05-11 | 13.73 | 13.79 | 13.30 | 13.48 | -1.53% | 1.36 | 3.84% |
| 2026-05-08 | 13.60 | 13.88 | 13.45 | 13.69 | +0.81% | 0.90 | 2.50% |
| 2026-05-07 | 13.54 | 13.80 | 13.43 | 13.58 | +0.30% | 0.89 | 2.50% |
| 2026-05-06 | 13.89 | 13.98 | 13.36 | 13.54 | -2.03% | 1.24 | 3.49% |
| 2026-04-30 | 13.56 | 13.94 | 13.38 | 13.82 | +2.67% | 1.77 | 4.90% |
| 2026-04-29 | 12.95 | 13.80 | 12.60 | 13.46 | +3.70% | 2.76 | 7.81% |
| 2026-04-28 | 11.33 | 13.62 | 11.27 | 12.98 | +14.16% | 3.40 | 10.30% |
| 2026-04-27 | 10.95 | 11.42 | 10.94 | 11.37 | +3.18% | 0.97 | 3.28% |
| 2026-04-24 | 10.95 | 11.06 | 10.76 | 11.02 | -0.18% | 0.73 | 2.56% |
| 2026-04-23 | 11.12 | 11.48 | 10.94 | 11.04 | -0.90% | 0.69 | 2.36% |
| 2026-04-22 | 11.12 | 11.21 | 10.96 | 11.14 | -0.27% | 0.60 | 2.06% |