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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.67 | 13.74 | 13.30 | 13.35 | -2.34% | 0.53 | 1.50% |
| 2025-07-21 | 13.52 | 13.94 | 13.35 | 13.67 | +1.18% | 0.65 | 1.82% |
| 2025-07-18 | 13.52 | 13.87 | 13.41 | 13.51 | +0.15% | 0.63 | 1.76% |
| 2025-07-17 | 13.21 | 13.56 | 13.11 | 13.49 | +2.35% | 0.56 | 1.61% |
| 2025-07-16 | 13.09 | 13.36 | 12.99 | 13.18 | +0.69% | 0.47 | 1.36% |
| 2025-07-15 | 13.28 | 13.37 | 12.81 | 13.09 | -1.58% | 0.56 | 1.65% |
| 2025-07-14 | 13.50 | 13.51 | 13.06 | 13.30 | -1.12% | 0.64 | 1.84% |
| 2025-07-11 | 13.41 | 13.49 | 13.10 | 13.45 | +0.98% | 0.53 | 1.52% |
| 2025-07-10 | 13.43 | 13.84 | 13.27 | 13.32 | -0.60% | 0.70 | 1.97% |
| 2025-07-09 | 13.57 | 13.76 | 13.33 | 13.40 | -0.67% | 0.50 | 1.40% |
| 2025-07-08 | 13.33 | 13.58 | 13.15 | 13.49 | +1.81% | 0.41 | 1.17% |
| 2025-07-07 | 13.17 | 13.34 | 13.15 | 13.25 | +0.61% | 0.31 | 0.90% |
| 2025-07-04 | 13.44 | 13.60 | 13.13 | 13.17 | -1.94% | 0.66 | 1.87% |
| 2025-07-03 | 13.30 | 13.58 | 13.24 | 13.43 | +1.44% | 0.42 | 1.19% |
| 2025-07-02 | 13.30 | 13.40 | 13.14 | 13.24 | -0.60% | 0.36 | 1.03% |
| 2025-07-01 | 13.63 | 13.73 | 13.24 | 13.32 | -1.99% | 0.55 | 1.57% |
| 2025-06-30 | 13.41 | 13.59 | 13.31 | 13.59 | +1.65% | 0.53 | 1.49% |
| 2025-06-27 | 13.53 | 13.68 | 13.29 | 13.37 | -0.67% | 0.51 | 1.44% |
| 2025-06-26 | 13.75 | 13.75 | 13.40 | 13.46 | -1.32% | 0.47 | 1.33% |
| 2025-06-25 | 13.40 | 13.76 | 13.23 | 13.64 | +2.32% | 0.71 | 2.00% |