仁信新材 sz.301395
13.10
+2.34%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.83 | 13.27 | 12.53 | 13.10 | +2.34% | 0.61 | 3.70% |
| 2026-05-21 | 13.85 | 14.00 | 12.52 | 12.80 | -7.78% | 0.96 | 5.68% |
| 2026-05-20 | 14.26 | 14.31 | 13.70 | 13.88 | -3.07% | 0.63 | 3.57% |
| 2026-05-19 | 14.50 | 14.60 | 14.01 | 14.32 | +0.07% | 0.64 | 3.53% |
| 2026-05-18 | 14.69 | 14.69 | 14.05 | 14.31 | -3.25% | 0.65 | 3.57% |
| 2026-05-15 | 15.06 | 15.09 | 14.60 | 14.79 | -1.40% | 0.63 | 3.34% |
| 2026-05-14 | 15.52 | 15.52 | 14.96 | 15.00 | -1.38% | 0.53 | 2.73% |
| 2026-05-13 | 15.11 | 15.77 | 15.00 | 15.21 | +0.40% | 0.86 | 4.41% |
| 2026-05-12 | 15.30 | 15.37 | 14.70 | 15.15 | +0.07% | 1.03 | 5.37% |
| 2026-05-11 | 15.74 | 15.95 | 15.05 | 15.14 | -3.57% | 1.15 | 5.88% |
| 2026-05-08 | 14.88 | 15.90 | 14.77 | 15.70 | +5.16% | 1.51 | 7.71% |
| 2026-05-07 | 14.53 | 15.33 | 14.44 | 14.93 | +3.82% | 1.22 | 6.43% |
| 2026-05-06 | 13.62 | 14.65 | 13.62 | 14.38 | +6.13% | 1.23 | 6.81% |
| 2026-04-30 | 13.19 | 13.88 | 13.10 | 13.55 | +2.73% | 0.98 | 5.63% |
| 2026-04-29 | 13.01 | 13.31 | 12.81 | 13.19 | +2.01% | 0.55 | 3.32% |
| 2026-04-28 | 12.98 | 13.28 | 12.89 | 12.93 | -1.67% | 0.78 | 4.71% |
| 2026-04-27 | 12.01 | 13.25 | 12.00 | 13.15 | +2.90% | 1.55 | 9.49% |
| 2026-04-24 | 12.30 | 12.90 | 12.30 | 12.78 | +3.06% | 1.00 | 6.09% |
| 2026-04-23 | 12.39 | 12.50 | 12.28 | 12.40 | -0.48% | 0.56 | 3.52% |
| 2026-04-22 | 12.41 | 12.54 | 12.25 | 12.46 | -0.40% | 0.71 | 4.44% |