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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.84 | 13.15 | 12.81 | 13.14 | +2.10% | 0.40 | 1.19% |
| 2025-09-15 | 12.95 | 13.15 | 12.78 | 12.87 | -0.54% | 0.40 | 1.19% |
| 2025-09-12 | 13.12 | 13.24 | 12.92 | 12.94 | -1.30% | 0.41 | 1.21% |
| 2025-09-11 | 12.79 | 13.14 | 12.59 | 13.11 | +2.50% | 0.69 | 2.05% |
| 2025-09-10 | 12.60 | 13.13 | 12.60 | 12.79 | +1.19% | 0.51 | 1.52% |
| 2025-09-09 | 12.97 | 12.97 | 12.56 | 12.64 | -2.54% | 0.53 | 1.59% |
| 2025-09-08 | 13.17 | 13.28 | 12.80 | 12.97 | -0.69% | 0.82 | 2.40% |
| 2025-09-05 | 12.82 | 13.20 | 12.72 | 13.06 | +2.03% | 0.54 | 1.57% |
| 2025-09-04 | 12.92 | 13.09 | 12.66 | 12.80 | -0.54% | 0.66 | 1.95% |
| 2025-09-03 | 13.31 | 13.64 | 12.81 | 12.87 | -2.87% | 0.72 | 2.08% |
| 2025-09-02 | 13.85 | 13.90 | 13.15 | 13.25 | -4.40% | 0.95 | 2.70% |
| 2025-09-01 | 14.09 | 14.15 | 13.78 | 13.86 | -0.86% | 0.69 | 1.88% |
| 2025-08-29 | 14.40 | 14.50 | 13.93 | 13.98 | -2.24% | 1.13 | 3.03% |
| 2025-08-28 | 14.17 | 14.46 | 13.85 | 14.30 | +0.70% | 0.97 | 2.62% |
| 2025-08-27 | 14.58 | 14.98 | 14.17 | 14.20 | -2.20% | 1.17 | 3.07% |
| 2025-08-26 | 14.74 | 14.88 | 14.46 | 14.52 | -1.49% | 0.90 | 2.35% |
| 2025-08-25 | 15.11 | 15.28 | 14.57 | 14.74 | -0.34% | 2.17 | 5.57% |
| 2025-08-22 | 13.97 | 14.92 | 13.93 | 14.79 | +6.02% | 3.04 | 8.00% |
| 2025-08-21 | 13.60 | 14.46 | 13.57 | 13.95 | +3.49% | 1.59 | 4.32% |
| 2025-08-20 | 13.56 | 13.62 | 13.31 | 13.48 | -0.74% | 0.53 | 1.51% |