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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.67 | 10.85 | 10.64 | 10.78 | +0.62% | 0.32 | 2.28% |
| 2025-05-23 | 10.70 | 11.04 | 10.70 | 10.71 | 0.00% | 0.49 | 3.40% |
| 2025-05-22 | 10.94 | 11.09 | 10.70 | 10.71 | -2.20% | 0.56 | 3.88% |
| 2025-05-21 | 11.09 | 11.14 | 10.84 | 10.95 | -1.34% | 0.62 | 4.31% |
| 2025-05-20 | 11.32 | 11.32 | 10.97 | 11.10 | -2.62% | 1.05 | 7.16% |
| 2025-05-19 | 10.83 | 11.48 | 10.64 | 11.40 | +6.75% | 1.45 | 9.83% |
| 2025-05-16 | 10.54 | 10.82 | 10.54 | 10.68 | +1.02% | 0.38 | 2.69% |
| 2025-05-15 | 10.57 | 10.72 | 10.46 | 10.57 | +0.24% | 0.30 | 2.17% |
| 2025-05-14 | 10.53 | 10.65 | 10.51 | 10.55 | -0.31% | 0.24 | 1.75% |
| 2025-05-13 | 10.63 | 10.70 | 10.47 | 10.58 | 0.00% | 0.27 | 1.90% |
| 2025-05-12 | 10.61 | 10.80 | 10.48 | 10.58 | +0.79% | 0.43 | 3.08% |
| 2025-05-09 | 10.58 | 10.65 | 10.47 | 10.50 | -1.32% | 0.24 | 1.70% |
| 2025-05-08 | 10.45 | 10.65 | 10.44 | 10.64 | +1.18% | 0.30 | 2.12% |
| 2025-05-07 | 10.56 | 10.68 | 10.40 | 10.51 | +0.08% | 0.35 | 2.50% |
| 2025-05-06 | 10.36 | 10.50 | 10.36 | 10.50 | +2.01% | 0.39 | 2.84% |