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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.68 | 10.98 | 10.65 | 10.97 | +2.80% | 0.35 | 2.45% |
| 2025-06-23 | 10.46 | 10.70 | 10.33 | 10.67 | +1.98% | 0.27 | 1.95% |
| 2025-06-20 | 10.48 | 10.72 | 10.30 | 10.46 | -0.32% | 0.23 | 1.69% |
| 2025-06-19 | 10.75 | 10.77 | 10.50 | 10.50 | -2.09% | 0.27 | 1.95% |
| 2025-06-18 | 10.73 | 10.86 | 10.65 | 10.72 | -0.54% | 0.22 | 1.58% |
| 2025-06-17 | 10.98 | 11.02 | 10.71 | 10.78 | -1.59% | 0.33 | 2.32% |
| 2025-06-16 | 10.92 | 11.09 | 10.89 | 10.95 | -0.08% | 0.27 | 1.85% |
| 2025-06-13 | 11.14 | 11.15 | 10.91 | 10.96 | -1.71% | 0.34 | 2.36% |
| 2025-06-12 | 11.12 | 11.32 | 11.03 | 11.15 | -0.07% | 0.44 | 3.00% |
| 2025-06-11 | 10.92 | 11.44 | 10.92 | 11.16 | +2.20% | 0.56 | 3.80% |
| 2025-06-10 | 11.05 | 11.26 | 10.83 | 10.92 | -1.20% | 0.48 | 3.27% |
| 2025-06-09 | 10.81 | 11.09 | 10.79 | 11.05 | +2.15% | 0.39 | 2.73% |
| 2025-06-06 | 10.72 | 10.89 | 10.60 | 10.82 | +1.32% | 0.29 | 2.04% |
| 2025-06-05 | 10.75 | 10.77 | 10.64 | 10.68 | -0.54% | 0.19 | 1.38% |
| 2025-06-04 | 10.82 | 10.84 | 10.68 | 10.74 | -0.69% | 0.25 | 1.78% |
| 2025-06-03 | 10.67 | 10.84 | 10.65 | 10.81 | +0.85% | 0.20 | 1.42% |
| 2025-05-30 | 10.84 | 10.86 | 10.66 | 10.72 | -1.07% | 0.28 | 2.00% |
| 2025-05-29 | 10.88 | 10.89 | 10.70 | 10.84 | -0.31% | 0.34 | 2.38% |
| 2025-05-28 | 10.77 | 11.03 | 10.65 | 10.87 | +0.92% | 0.56 | 3.94% |
| 2025-05-27 | 10.70 | 10.92 | 10.59 | 10.77 | -0.08% | 0.27 | 1.91% |