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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.17 | 12.52 | 12.05 | 12.42 | +2.05% | 0.49 | 1.53% |
| 2025-10-21 | 11.90 | 12.18 | 11.77 | 12.17 | +2.44% | 0.29 | 0.93% |
| 2025-10-20 | 11.96 | 12.00 | 11.73 | 11.88 | +1.28% | 0.52 | 1.66% |
| 2025-10-17 | 12.12 | 12.15 | 11.73 | 11.73 | -3.06% | 0.54 | 1.74% |
| 2025-10-16 | 12.30 | 12.35 | 12.06 | 12.10 | -1.55% | 0.28 | 0.87% |
| 2025-10-15 | 11.99 | 12.50 | 11.98 | 12.29 | +2.76% | 0.42 | 1.32% |
| 2025-10-14 | 12.11 | 12.20 | 11.96 | 11.96 | -0.66% | 0.31 | 0.98% |
| 2025-10-13 | 11.70 | 12.10 | 11.33 | 12.04 | -0.17% | 0.39 | 1.24% |
| 2025-10-10 | 12.07 | 12.19 | 11.97 | 12.06 | -0.25% | 0.31 | 0.98% |
| 2025-10-09 | 12.25 | 12.40 | 12.01 | 12.09 | -1.71% | 0.46 | 1.45% |
| 2025-09-30 | 12.29 | 12.37 | 12.20 | 12.30 | +0.16% | 0.31 | 0.96% |
| 2025-09-29 | 12.20 | 12.36 | 11.96 | 12.28 | +0.66% | 0.36 | 1.12% |
| 2025-09-26 | 12.41 | 12.41 | 12.17 | 12.20 | -1.45% | 0.38 | 1.19% |
| 2025-09-25 | 12.56 | 12.82 | 12.38 | 12.38 | -1.43% | 0.35 | 1.06% |
| 2025-09-24 | 12.25 | 12.57 | 12.11 | 12.56 | +2.53% | 0.40 | 1.23% |
| 2025-09-23 | 12.73 | 12.74 | 11.93 | 12.25 | -3.77% | 0.62 | 1.94% |
| 2025-09-22 | 12.75 | 12.92 | 12.64 | 12.73 | -0.55% | 0.30 | 0.89% |
| 2025-09-19 | 12.96 | 13.00 | 12.78 | 12.80 | -0.70% | 0.49 | 1.44% |
| 2025-09-18 | 13.17 | 13.19 | 12.77 | 12.89 | -1.98% | 0.62 | 1.84% |
| 2025-09-17 | 13.11 | 13.29 | 13.03 | 13.15 | +0.08% | 0.41 | 1.18% |