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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.01 | 13.01 | 12.39 | 12.51 | -3.77% | 1.00 | 6.17% |
| 2026-04-20 | 13.57 | 13.58 | 12.72 | 13.00 | -5.25% | 1.53 | 9.14% |
| 2026-04-17 | 13.15 | 13.81 | 13.05 | 13.72 | +4.57% | 1.71 | 9.85% |
| 2026-04-16 | 12.38 | 13.18 | 12.18 | 13.12 | +5.89% | 1.94 | 11.77% |
| 2026-04-15 | 12.64 | 13.51 | 12.28 | 12.39 | -1.35% | 2.00 | 12.20% |
| 2026-04-14 | 12.93 | 13.20 | 12.44 | 12.56 | -4.49% | 1.84 | 11.17% |
| 2026-04-13 | 13.96 | 13.97 | 12.10 | 13.15 | -6.74% | 2.26 | 13.70% |
| 2026-04-10 | 14.27 | 14.44 | 14.00 | 14.10 | -1.60% | 0.97 | 5.31% |
| 2026-04-09 | 15.94 | 15.94 | 13.86 | 14.33 | -9.87% | 2.01 | 10.73% |
| 2026-04-08 | 16.00 | 16.20 | 15.56 | 15.90 | -1.00% | 0.99 | 4.87% |
| 2026-04-07 | 15.42 | 16.25 | 15.42 | 16.06 | +3.28% | 0.85 | 4.13% |
| 2026-04-03 | 15.74 | 15.93 | 15.43 | 15.55 | -1.08% | 0.40 | 2.02% |
| 2026-04-02 | 16.00 | 16.20 | 15.51 | 15.72 | -1.63% | 0.46 | 2.23% |
| 2026-04-01 | 15.97 | 16.31 | 15.71 | 15.98 | +1.72% | 0.52 | 2.51% |
| 2026-03-31 | 16.00 | 16.30 | 15.68 | 15.71 | -1.32% | 0.63 | 3.08% |
| 2026-03-30 | 15.37 | 16.08 | 15.15 | 15.92 | +2.71% | 0.68 | 3.33% |
| 2026-03-27 | 15.40 | 15.62 | 14.89 | 15.50 | +0.85% | 0.42 | 2.12% |
| 2026-03-26 | 16.13 | 16.32 | 15.25 | 15.37 | -5.01% | 0.71 | 3.52% |
| 2026-03-25 | 15.68 | 16.29 | 15.61 | 16.18 | +3.19% | 0.83 | 4.04% |
| 2026-03-24 | 15.14 | 15.72 | 15.01 | 15.68 | +6.52% | 0.75 | 3.79% |