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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.26 | 13.37 | 12.96 | 13.09 | -1.06% | 0.59 | 3.49% |
| 2026-01-15 | 13.32 | 13.36 | 13.13 | 13.23 | -0.90% | 0.37 | 2.17% |
| 2026-01-14 | 13.45 | 13.58 | 13.13 | 13.35 | +0.60% | 0.77 | 4.51% |
| 2026-01-13 | 13.51 | 13.52 | 13.19 | 13.27 | -1.41% | 0.62 | 3.63% |
| 2026-01-12 | 13.90 | 14.00 | 13.11 | 13.46 | -3.17% | 1.04 | 6.04% |
| 2026-01-09 | 14.22 | 14.63 | 13.63 | 13.90 | +0.65% | 1.15 | 6.37% |
| 2026-01-08 | 13.45 | 14.09 | 13.13 | 13.81 | +2.68% | 1.06 | 6.01% |
| 2026-01-07 | 13.33 | 13.66 | 12.88 | 13.45 | -0.07% | 1.05 | 6.12% |
| 2026-01-06 | 13.25 | 14.68 | 13.11 | 13.46 | +1.36% | 1.47 | 8.53% |
| 2026-01-05 | 12.26 | 13.42 | 12.24 | 13.28 | +8.32% | 1.92 | 11.43% |
| 2025-12-31 | 12.12 | 12.34 | 11.99 | 12.26 | +1.16% | 0.70 | 4.45% |
| 2025-12-30 | 12.26 | 12.35 | 11.98 | 12.12 | -1.38% | 1.18 | 7.54% |
| 2025-12-29 | 11.63 | 12.69 | 11.57 | 12.29 | +6.41% | 2.16 | 13.68% |
| 2025-12-26 | 10.93 | 11.71 | 10.88 | 11.55 | +5.77% | 1.14 | 7.76% |
| 2025-12-25 | 10.93 | 10.93 | 10.77 | 10.92 | +1.30% | 0.19 | 1.37% |
| 2025-12-24 | 10.68 | 10.89 | 10.64 | 10.78 | +0.94% | 0.16 | 1.17% |
| 2025-12-23 | 10.73 | 10.75 | 10.60 | 10.68 | -0.37% | 0.17 | 1.25% |
| 2025-12-22 | 10.75 | 10.97 | 10.64 | 10.72 | +0.28% | 0.25 | 1.78% |
| 2025-12-19 | 10.68 | 10.71 | 10.57 | 10.69 | +1.04% | 0.21 | 1.51% |
| 2025-12-18 | 10.43 | 10.68 | 10.33 | 10.58 | +1.63% | 0.20 | 1.49% |