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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.25 | 14.50 | 14.17 | 14.33 | +0.56% | 0.79 | 2.10% |
| 2026-02-12 | 14.21 | 14.54 | 13.98 | 14.25 | +0.14% | 0.67 | 1.79% |
| 2026-02-11 | 14.36 | 14.38 | 14.14 | 14.23 | -1.39% | 0.53 | 1.43% |
| 2026-02-10 | 14.18 | 14.53 | 14.06 | 14.43 | +2.12% | 0.79 | 2.10% |
| 2026-02-09 | 14.16 | 14.29 | 14.02 | 14.13 | +1.22% | 0.55 | 1.49% |
| 2026-02-06 | 14.01 | 14.29 | 13.95 | 13.96 | -0.99% | 0.71 | 1.92% |
| 2026-02-05 | 14.12 | 14.31 | 14.02 | 14.10 | -1.26% | 0.50 | 1.34% |
| 2026-02-04 | 14.32 | 14.36 | 14.10 | 14.28 | -0.56% | 0.62 | 1.65% |
| 2026-02-03 | 14.38 | 14.43 | 14.15 | 14.36 | +0.84% | 0.55 | 1.46% |
| 2026-02-02 | 14.49 | 14.65 | 14.18 | 14.24 | -1.18% | 0.73 | 1.93% |
| 2026-01-30 | 14.61 | 14.68 | 14.36 | 14.41 | -1.30% | 0.76 | 1.99% |
| 2026-01-29 | 14.58 | 15.13 | 14.34 | 14.60 | -0.34% | 0.98 | 2.52% |
| 2026-01-28 | 15.33 | 15.33 | 14.58 | 14.65 | -4.19% | 0.88 | 2.26% |
| 2026-01-27 | 15.14 | 15.39 | 14.81 | 15.29 | +0.39% | 0.82 | 2.06% |
| 2026-01-26 | 16.19 | 16.20 | 14.94 | 15.23 | -5.34% | 1.28 | 3.20% |
| 2026-01-23 | 15.25 | 16.25 | 15.12 | 16.09 | +5.99% | 1.16 | 2.80% |
| 2026-01-22 | 15.41 | 15.50 | 15.13 | 15.18 | -1.62% | 0.62 | 1.56% |
| 2026-01-21 | 15.33 | 15.58 | 15.18 | 15.43 | +1.11% | 0.58 | 1.42% |
| 2026-01-20 | 15.54 | 15.58 | 15.10 | 15.26 | -1.04% | 0.98 | 2.44% |
| 2026-01-19 | 15.40 | 15.77 | 15.20 | 15.42 | +0.98% | 1.03 | 2.55% |