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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 12.37 | 12.85 | 12.23 | 12.56 | +1.13% | 0.90 | 2.72% |
| 2025-05-23 | 12.13 | 13.46 | 11.95 | 12.42 | +2.81% | 1.11 | 3.34% |
| 2025-05-22 | 12.34 | 12.38 | 12.04 | 12.08 | -1.55% | 0.20 | 0.62% |
| 2025-05-21 | 12.47 | 12.50 | 12.14 | 12.27 | -1.60% | 0.26 | 0.81% |
| 2025-05-20 | 12.36 | 12.48 | 12.23 | 12.47 | +0.89% | 0.21 | 0.66% |
| 2025-05-19 | 12.27 | 12.40 | 11.98 | 12.36 | +1.14% | 0.29 | 0.91% |
| 2025-05-16 | 12.09 | 12.48 | 12.02 | 12.22 | +1.16% | 0.27 | 0.82% |
| 2025-05-15 | 12.28 | 12.36 | 12.08 | 12.08 | -1.79% | 0.21 | 0.64% |
| 2025-05-14 | 12.55 | 12.55 | 12.19 | 12.30 | -1.04% | 0.33 | 1.02% |
| 2025-05-13 | 12.58 | 12.71 | 12.35 | 12.43 | -0.24% | 0.38 | 1.15% |
| 2025-05-12 | 12.43 | 12.58 | 12.33 | 12.46 | +0.24% | 0.37 | 1.13% |
| 2025-05-09 | 12.50 | 12.60 | 12.27 | 12.43 | -1.19% | 0.34 | 1.03% |
| 2025-05-08 | 12.43 | 12.67 | 12.37 | 12.58 | +1.29% | 0.29 | 0.88% |
| 2025-05-07 | 12.71 | 12.74 | 12.32 | 12.42 | -0.72% | 0.29 | 0.87% |
| 2025-05-06 | 12.21 | 12.52 | 12.21 | 12.51 | +2.62% | 0.27 | 0.84% |