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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.28 | 12.89 | 12.22 | 12.71 | +3.00% | 1.13 | 6.50% |
| 2025-08-18 | 12.21 | 12.40 | 12.21 | 12.34 | +1.06% | 0.58 | 3.44% |
| 2025-08-15 | 12.08 | 12.29 | 12.06 | 12.21 | +0.49% | 0.54 | 3.23% |
| 2025-08-14 | 12.38 | 12.44 | 12.12 | 12.15 | -1.86% | 0.72 | 4.29% |
| 2025-08-13 | 12.56 | 12.60 | 12.32 | 12.38 | -1.28% | 0.65 | 3.79% |
| 2025-08-12 | 12.80 | 12.80 | 12.40 | 12.54 | -1.10% | 0.75 | 4.33% |
| 2025-08-11 | 13.00 | 13.06 | 12.67 | 12.68 | -1.32% | 1.15 | 6.52% |
| 2025-08-08 | 12.26 | 12.86 | 12.16 | 12.85 | +4.39% | 1.17 | 6.74% |
| 2025-08-07 | 12.47 | 12.58 | 12.22 | 12.31 | -0.97% | 0.64 | 3.80% |
| 2025-08-06 | 12.20 | 12.48 | 12.16 | 12.43 | +2.22% | 0.88 | 5.23% |
| 2025-08-05 | 12.07 | 12.20 | 11.95 | 12.16 | +0.83% | 0.68 | 4.10% |
| 2025-08-04 | 11.77 | 12.08 | 11.72 | 12.06 | +1.52% | 0.70 | 4.23% |
| 2025-08-01 | 11.99 | 12.09 | 11.76 | 11.88 | +1.11% | 0.92 | 5.65% |
| 2025-07-31 | 11.66 | 12.38 | 11.61 | 11.75 | +0.86% | 1.24 | 7.59% |
| 2025-07-30 | 11.76 | 11.87 | 11.53 | 11.65 | -1.44% | 0.49 | 3.06% |
| 2025-07-29 | 11.85 | 12.09 | 11.71 | 11.82 | +0.17% | 0.74 | 4.53% |
| 2025-07-28 | 11.75 | 11.85 | 11.70 | 11.80 | +0.43% | 0.34 | 2.08% |
| 2025-07-25 | 11.71 | 11.75 | 11.60 | 11.75 | +0.34% | 0.27 | 1.70% |
| 2025-07-24 | 11.78 | 11.84 | 11.62 | 11.71 | -0.26% | 0.34 | 2.13% |
| 2025-07-23 | 11.85 | 11.90 | 11.68 | 11.74 | -1.01% | 0.38 | 2.38% |