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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.42 | 13.70 | 13.29 | 13.58 | +1.19% | 0.71 | 1.99% |
| 2025-08-18 | 13.49 | 13.56 | 13.37 | 13.42 | +0.15% | 0.84 | 2.38% |
| 2025-08-15 | 13.25 | 13.51 | 13.20 | 13.40 | +1.21% | 0.86 | 2.45% |
| 2025-08-14 | 13.44 | 13.76 | 13.22 | 13.24 | -1.56% | 1.13 | 3.21% |
| 2025-08-13 | 13.71 | 13.71 | 13.37 | 13.45 | -1.54% | 0.89 | 2.53% |
| 2025-08-12 | 13.82 | 13.82 | 13.56 | 13.66 | -1.09% | 0.56 | 1.56% |
| 2025-08-11 | 13.45 | 13.86 | 13.38 | 13.81 | +2.45% | 0.75 | 2.09% |
| 2025-08-08 | 13.80 | 13.88 | 13.30 | 13.48 | -2.53% | 0.85 | 2.40% |
| 2025-08-07 | 14.08 | 14.15 | 13.80 | 13.83 | -1.78% | 0.55 | 1.50% |
| 2025-08-06 | 13.82 | 14.08 | 13.82 | 14.08 | +1.81% | 0.73 | 1.98% |
| 2025-08-05 | 13.82 | 13.94 | 13.68 | 13.83 | +0.44% | 0.51 | 1.43% |
| 2025-08-04 | 13.65 | 13.84 | 13.53 | 13.77 | -0.07% | 0.53 | 1.46% |
| 2025-08-01 | 13.52 | 13.85 | 13.37 | 13.78 | +2.61% | 0.80 | 2.24% |
| 2025-07-31 | 13.53 | 13.72 | 13.39 | 13.43 | -1.10% | 0.58 | 1.62% |
| 2025-07-30 | 13.53 | 13.65 | 13.29 | 13.58 | +0.44% | 0.52 | 1.47% |
| 2025-07-29 | 13.53 | 13.65 | 13.35 | 13.52 | -0.81% | 0.40 | 1.12% |
| 2025-07-28 | 13.65 | 13.78 | 13.50 | 13.63 | 0.00% | 0.43 | 1.20% |
| 2025-07-25 | 13.41 | 13.65 | 13.33 | 13.63 | +1.87% | 0.54 | 1.52% |
| 2025-07-24 | 13.43 | 13.56 | 13.30 | 13.38 | -0.22% | 0.48 | 1.38% |
| 2025-07-23 | 13.35 | 13.63 | 13.19 | 13.41 | +0.45% | 0.60 | 1.72% |