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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.19 | 14.28 | 13.89 | 13.93 | -1.62% | 0.62 | 1.68% |
| 2025-11-18 | 14.29 | 14.65 | 14.08 | 14.16 | -1.26% | 0.80 | 2.12% |
| 2025-11-17 | 13.97 | 14.49 | 13.91 | 14.34 | +1.99% | 1.01 | 2.70% |
| 2025-11-14 | 13.52 | 14.35 | 13.51 | 14.06 | +3.23% | 0.89 | 2.42% |
| 2025-11-13 | 13.80 | 13.81 | 13.43 | 13.62 | -1.45% | 0.47 | 1.31% |
| 2025-11-12 | 13.48 | 13.87 | 13.43 | 13.82 | +2.67% | 0.69 | 1.91% |
| 2025-11-11 | 13.47 | 13.62 | 13.41 | 13.46 | -0.22% | 0.41 | 1.16% |
| 2025-11-10 | 13.69 | 13.90 | 13.45 | 13.49 | -1.10% | 0.61 | 1.70% |
| 2025-11-07 | 13.60 | 13.79 | 13.54 | 13.64 | -0.22% | 0.58 | 1.61% |
| 2025-11-06 | 13.52 | 13.82 | 13.30 | 13.67 | +0.81% | 0.63 | 1.77% |
| 2025-11-05 | 13.37 | 13.77 | 13.27 | 13.56 | +0.52% | 0.67 | 1.87% |
| 2025-11-04 | 13.42 | 13.51 | 13.31 | 13.49 | +0.52% | 0.52 | 1.49% |
| 2025-11-03 | 13.36 | 13.49 | 13.24 | 13.42 | +0.83% | 0.51 | 1.46% |
| 2025-10-31 | 13.08 | 13.44 | 13.02 | 13.31 | +1.53% | 0.72 | 2.06% |
| 2025-10-30 | 13.10 | 13.52 | 12.92 | 13.11 | +0.08% | 0.89 | 2.58% |
| 2025-10-29 | 13.38 | 13.43 | 13.02 | 13.10 | -2.46% | 0.94 | 2.74% |
| 2025-10-28 | 12.80 | 13.64 | 12.63 | 13.43 | +5.00% | 1.73 | 4.96% |
| 2025-10-27 | 13.43 | 13.49 | 12.75 | 12.79 | +2.16% | 1.20 | 3.53% |
| 2025-10-24 | 12.58 | 12.58 | 12.43 | 12.52 | 0.00% | 0.35 | 1.08% |
| 2025-10-23 | 12.43 | 12.54 | 12.27 | 12.52 | +0.81% | 0.39 | 1.18% |