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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.23 | 11.29 | 10.97 | 11.17 | -1.24% | 0.66 | 2.28% |
| 2026-04-20 | 11.40 | 11.50 | 11.25 | 11.31 | -1.48% | 0.88 | 2.98% |
| 2026-04-17 | 11.72 | 11.84 | 11.33 | 11.48 | -2.96% | 0.92 | 3.05% |
| 2026-04-16 | 11.62 | 11.85 | 11.18 | 11.83 | +1.89% | 1.39 | 4.60% |
| 2026-04-15 | 12.45 | 12.52 | 11.58 | 11.61 | -8.73% | 1.70 | 5.47% |
| 2026-04-14 | 12.73 | 12.90 | 12.44 | 12.72 | +1.35% | 1.19 | 3.60% |
| 2026-04-13 | 12.14 | 13.00 | 12.04 | 12.55 | +3.63% | 1.22 | 3.71% |
| 2026-04-10 | 12.11 | 12.26 | 12.07 | 12.11 | +1.17% | 0.44 | 1.39% |
| 2026-04-09 | 12.39 | 12.44 | 11.92 | 11.97 | -3.78% | 0.49 | 1.54% |
| 2026-04-08 | 12.18 | 12.44 | 12.13 | 12.44 | +4.54% | 0.36 | 1.10% |
| 2026-04-07 | 11.77 | 11.95 | 11.60 | 11.90 | +1.54% | 0.30 | 0.95% |
| 2026-04-03 | 12.08 | 12.13 | 11.65 | 11.72 | -2.58% | 0.37 | 1.20% |
| 2026-04-02 | 12.20 | 12.29 | 11.92 | 12.03 | -1.80% | 0.37 | 1.18% |
| 2026-04-01 | 12.25 | 12.30 | 12.16 | 12.25 | +1.91% | 0.40 | 1.26% |
| 2026-03-31 | 12.20 | 12.37 | 12.00 | 12.02 | -1.07% | 0.39 | 1.21% |
| 2026-03-30 | 11.84 | 12.23 | 11.78 | 12.15 | +1.08% | 0.49 | 1.56% |
| 2026-03-27 | 11.72 | 12.03 | 11.61 | 12.02 | +2.04% | 0.35 | 1.13% |
| 2026-03-26 | 11.99 | 12.21 | 11.70 | 11.78 | -1.75% | 0.41 | 1.32% |
| 2026-03-25 | 11.98 | 12.23 | 11.91 | 11.99 | +0.50% | 0.41 | 1.29% |
| 2026-03-24 | 11.86 | 11.97 | 11.52 | 11.93 | +3.02% | 0.68 | 2.20% |