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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.00 | 16.10 | 15.14 | 15.27 | -3.66% | 1.18 | 2.93% |
| 2026-01-15 | 16.20 | 16.58 | 15.56 | 15.85 | -1.67% | 1.47 | 3.51% |
| 2026-01-14 | 15.61 | 16.95 | 15.46 | 16.12 | +3.73% | 2.18 | 5.12% |
| 2026-01-13 | 16.27 | 16.30 | 15.39 | 15.54 | -2.14% | 1.37 | 3.34% |
| 2026-01-12 | 15.96 | 16.40 | 15.52 | 15.88 | +3.12% | 1.64 | 3.95% |
| 2026-01-09 | 14.61 | 15.49 | 14.61 | 15.40 | +5.70% | 1.37 | 3.45% |
| 2026-01-08 | 14.49 | 14.61 | 14.33 | 14.57 | +0.34% | 0.72 | 1.90% |
| 2026-01-07 | 14.66 | 14.76 | 14.43 | 14.52 | +0.21% | 0.77 | 2.01% |
| 2026-01-06 | 14.60 | 14.82 | 14.38 | 14.49 | -0.69% | 0.66 | 1.73% |
| 2026-01-05 | 14.51 | 14.84 | 14.34 | 14.59 | +0.55% | 0.86 | 2.25% |
| 2025-12-31 | 14.77 | 14.84 | 14.46 | 14.51 | -0.82% | 0.55 | 1.44% |
| 2025-12-30 | 14.63 | 15.07 | 14.40 | 14.63 | -1.15% | 0.88 | 2.29% |
| 2025-12-29 | 14.05 | 14.98 | 14.04 | 14.80 | +5.26% | 1.75 | 4.56% |
| 2025-12-26 | 14.32 | 14.38 | 14.00 | 14.06 | -1.82% | 0.51 | 1.38% |
| 2025-12-25 | 14.26 | 14.37 | 14.13 | 14.32 | +0.28% | 0.61 | 1.64% |
| 2025-12-24 | 13.99 | 14.36 | 13.85 | 14.28 | +2.88% | 0.87 | 2.35% |
| 2025-12-23 | 13.81 | 14.08 | 13.63 | 13.88 | +0.22% | 0.72 | 1.99% |
| 2025-12-22 | 13.45 | 14.07 | 13.30 | 13.85 | +2.97% | 0.89 | 2.48% |
| 2025-12-19 | 13.18 | 13.54 | 12.96 | 13.45 | +2.91% | 0.54 | 1.55% |
| 2025-12-18 | 12.51 | 13.21 | 12.48 | 13.07 | +3.98% | 0.52 | 1.52% |