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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.44 | 12.63 | 12.24 | 12.57 | +0.48% | 0.38 | 1.18% |
| 2025-12-16 | 12.62 | 12.62 | 12.33 | 12.51 | -0.64% | 0.30 | 0.92% |
| 2025-12-15 | 12.61 | 12.73 | 12.40 | 12.59 | -0.24% | 0.40 | 1.20% |
| 2025-12-12 | 12.87 | 12.99 | 12.62 | 12.62 | -1.56% | 0.39 | 1.15% |
| 2025-12-11 | 13.26 | 13.30 | 12.80 | 12.82 | -3.39% | 0.49 | 1.44% |
| 2025-12-10 | 13.61 | 13.66 | 13.16 | 13.27 | -2.86% | 0.54 | 1.54% |
| 2025-12-09 | 13.44 | 13.96 | 13.31 | 13.66 | +1.64% | 0.77 | 2.14% |
| 2025-12-08 | 13.45 | 13.74 | 13.31 | 13.44 | 0.00% | 0.50 | 1.41% |
| 2025-12-05 | 13.29 | 13.46 | 13.12 | 13.44 | +1.05% | 0.35 | 0.99% |
| 2025-12-04 | 13.41 | 13.54 | 13.04 | 13.30 | -1.77% | 0.62 | 1.78% |
| 2025-12-03 | 13.90 | 13.91 | 13.38 | 13.54 | -2.66% | 0.49 | 1.39% |
| 2025-12-02 | 14.00 | 14.01 | 13.85 | 13.91 | -1.00% | 0.27 | 0.74% |
| 2025-12-01 | 13.98 | 14.39 | 13.98 | 14.05 | +0.86% | 0.52 | 1.40% |
| 2025-11-28 | 13.94 | 13.97 | 13.77 | 13.93 | +0.14% | 0.30 | 0.82% |
| 2025-11-27 | 14.05 | 14.07 | 13.78 | 13.91 | -1.21% | 0.48 | 1.32% |
| 2025-11-26 | 14.08 | 14.24 | 13.81 | 14.08 | +0.50% | 0.64 | 1.74% |
| 2025-11-25 | 13.77 | 14.32 | 13.73 | 14.01 | +1.74% | 0.64 | 1.74% |
| 2025-11-24 | 13.54 | 13.85 | 13.40 | 13.77 | +1.85% | 0.64 | 1.79% |
| 2025-11-21 | 13.79 | 14.18 | 13.47 | 13.52 | -2.73% | 0.70 | 1.94% |
| 2025-11-20 | 13.98 | 14.10 | 13.78 | 13.90 | -0.22% | 0.42 | 1.15% |