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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.31 | 13.57 | 13.19 | 13.33 | +0.15% | 0.70 | 2.00% |
| 2025-06-23 | 12.86 | 13.37 | 12.73 | 13.31 | +3.65% | 0.66 | 1.92% |
| 2025-06-20 | 13.16 | 13.34 | 12.79 | 12.84 | -2.87% | 0.46 | 1.35% |
| 2025-06-19 | 13.50 | 13.57 | 13.09 | 13.22 | -1.93% | 0.51 | 1.47% |
| 2025-06-18 | 13.72 | 13.96 | 13.36 | 13.48 | -1.75% | 1.04 | 2.91% |
| 2025-06-17 | 13.28 | 13.82 | 13.17 | 13.72 | +4.25% | 1.35 | 3.80% |
| 2025-06-16 | 12.34 | 13.19 | 12.26 | 13.16 | +6.63% | 0.92 | 2.69% |
| 2025-06-13 | 12.69 | 12.73 | 12.31 | 12.34 | -3.44% | 0.39 | 1.18% |
| 2025-06-12 | 12.82 | 12.90 | 12.68 | 12.78 | -0.31% | 0.30 | 0.89% |
| 2025-06-11 | 12.82 | 12.98 | 12.58 | 12.82 | 0.00% | 0.31 | 0.93% |
| 2025-06-10 | 13.05 | 13.09 | 12.58 | 12.82 | -1.91% | 0.51 | 1.50% |
| 2025-06-09 | 12.76 | 13.10 | 12.73 | 13.07 | +2.59% | 0.57 | 1.67% |
| 2025-06-06 | 12.86 | 13.03 | 12.68 | 12.74 | -0.55% | 0.34 | 1.02% |
| 2025-06-05 | 12.64 | 12.84 | 12.56 | 12.81 | +1.74% | 0.42 | 1.25% |
| 2025-06-04 | 12.48 | 12.78 | 12.42 | 12.59 | +1.20% | 0.35 | 1.05% |
| 2025-06-03 | 12.46 | 12.62 | 12.36 | 12.44 | -0.16% | 0.34 | 1.03% |
| 2025-05-30 | 12.60 | 12.76 | 12.32 | 12.46 | -1.11% | 0.40 | 1.23% |
| 2025-05-29 | 12.29 | 12.65 | 12.24 | 12.60 | +3.02% | 0.61 | 1.84% |
| 2025-05-28 | 12.50 | 12.67 | 12.18 | 12.23 | -2.39% | 0.46 | 1.41% |
| 2025-05-27 | 12.49 | 12.72 | 12.32 | 12.53 | -0.24% | 0.50 | 1.52% |