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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.39 | 12.39 | 11.42 | 11.58 | -6.91% | 0.76 | 2.44% |
| 2026-03-20 | 13.03 | 13.10 | 12.40 | 12.44 | -4.31% | 0.61 | 1.83% |
| 2026-03-19 | 13.28 | 13.31 | 12.97 | 13.00 | -2.99% | 0.51 | 1.48% |
| 2026-03-18 | 12.97 | 13.43 | 12.97 | 13.40 | +3.80% | 0.68 | 1.95% |
| 2026-03-17 | 13.23 | 13.23 | 12.90 | 12.91 | -1.97% | 0.44 | 1.29% |
| 2026-03-16 | 12.89 | 13.26 | 12.76 | 13.17 | +2.57% | 0.65 | 1.90% |
| 2026-03-13 | 12.95 | 13.08 | 12.80 | 12.84 | -0.70% | 0.40 | 1.18% |
| 2026-03-12 | 13.09 | 13.23 | 12.88 | 12.93 | -1.30% | 0.46 | 1.33% |
| 2026-03-11 | 13.31 | 13.35 | 13.06 | 13.10 | -1.28% | 0.57 | 1.66% |
| 2026-03-10 | 13.19 | 13.33 | 13.08 | 13.27 | +1.69% | 0.48 | 1.38% |
| 2026-03-09 | 13.08 | 13.15 | 12.75 | 13.05 | -0.68% | 0.68 | 2.01% |
| 2026-03-06 | 12.86 | 13.15 | 12.81 | 13.14 | +1.94% | 0.49 | 1.44% |
| 2026-03-05 | 12.96 | 13.19 | 12.76 | 12.89 | +2.63% | 0.63 | 1.85% |
| 2026-03-04 | 12.66 | 12.74 | 12.40 | 12.56 | -1.88% | 0.85 | 2.58% |
| 2026-03-03 | 13.27 | 13.38 | 12.78 | 12.80 | -3.25% | 0.85 | 2.50% |
| 2026-03-02 | 13.85 | 13.99 | 13.18 | 13.23 | -6.63% | 0.91 | 2.57% |
| 2026-02-27 | 13.92 | 14.21 | 13.88 | 14.17 | +1.58% | 0.47 | 1.29% |
| 2026-02-26 | 14.09 | 14.18 | 13.84 | 13.95 | -0.85% | 0.42 | 1.15% |
| 2026-02-25 | 14.10 | 14.25 | 14.02 | 14.07 | +0.07% | 0.53 | 1.42% |
| 2026-02-24 | 14.48 | 14.48 | 13.85 | 14.06 | -1.88% | 0.71 | 1.92% |