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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.84 | 11.93 | 11.69 | 11.86 | +0.08% | 0.44 | 2.69% |
| 2025-07-21 | 11.69 | 11.86 | 11.61 | 11.85 | +1.98% | 0.47 | 2.93% |
| 2025-07-18 | 11.65 | 11.68 | 11.51 | 11.62 | +0.17% | 0.23 | 1.44% |
| 2025-07-17 | 11.55 | 11.65 | 11.50 | 11.60 | +0.09% | 0.32 | 2.02% |
| 2025-07-16 | 11.48 | 11.72 | 11.40 | 11.59 | +0.96% | 0.54 | 3.38% |
| 2025-07-15 | 11.58 | 11.75 | 11.33 | 11.48 | -1.12% | 0.44 | 2.79% |
| 2025-07-14 | 11.40 | 11.77 | 11.32 | 11.61 | +2.29% | 0.53 | 3.37% |
| 2025-07-11 | 11.46 | 11.50 | 11.20 | 11.35 | -1.13% | 0.35 | 2.26% |
| 2025-07-10 | 11.41 | 11.52 | 11.33 | 11.48 | +0.35% | 0.34 | 2.20% |
| 2025-07-09 | 11.45 | 11.64 | 11.37 | 11.44 | -0.17% | 0.39 | 2.50% |
| 2025-07-08 | 11.31 | 11.52 | 11.24 | 11.46 | +1.42% | 0.42 | 2.68% |
| 2025-07-07 | 11.12 | 11.30 | 11.08 | 11.30 | +2.08% | 0.45 | 2.92% |
| 2025-07-04 | 11.26 | 11.28 | 11.01 | 11.07 | -0.81% | 0.40 | 2.62% |
| 2025-07-03 | 11.15 | 11.25 | 11.04 | 11.16 | +0.07% | 0.29 | 1.90% |
| 2025-07-02 | 11.24 | 11.26 | 11.04 | 11.15 | -0.96% | 0.36 | 2.31% |
| 2025-07-01 | 11.12 | 11.28 | 11.08 | 11.26 | +0.67% | 0.42 | 2.67% |
| 2025-06-30 | 11.08 | 11.18 | 11.03 | 11.18 | +1.35% | 0.40 | 2.60% |
| 2025-06-27 | 11.04 | 11.09 | 10.95 | 11.04 | +0.91% | 0.30 | 1.95% |
| 2025-06-26 | 11.09 | 11.09 | 10.89 | 10.94 | -0.90% | 0.27 | 1.86% |
| 2025-06-25 | 10.99 | 11.17 | 10.88 | 11.04 | +0.60% | 0.37 | 2.53% |