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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.37 | 10.49 | 10.20 | 10.41 | 0.00% | 0.19 | 1.45% |
| 2025-12-16 | 10.56 | 10.58 | 10.33 | 10.41 | -1.98% | 0.20 | 1.50% |
| 2025-12-15 | 10.48 | 10.66 | 10.41 | 10.62 | +0.09% | 0.19 | 1.42% |
| 2025-12-12 | 10.66 | 10.77 | 10.57 | 10.61 | -0.66% | 0.19 | 1.39% |
| 2025-12-11 | 10.94 | 11.03 | 10.63 | 10.68 | -2.38% | 0.21 | 1.49% |
| 2025-12-10 | 11.13 | 11.13 | 10.92 | 10.94 | -1.26% | 0.17 | 1.20% |
| 2025-12-09 | 11.20 | 11.24 | 11.07 | 11.08 | -0.54% | 0.17 | 1.19% |
| 2025-12-08 | 11.15 | 11.23 | 11.11 | 11.14 | -0.09% | 0.15 | 1.01% |
| 2025-12-05 | 10.91 | 11.19 | 10.82 | 11.15 | +2.20% | 0.22 | 1.52% |
| 2025-12-04 | 10.98 | 11.15 | 10.85 | 10.91 | -1.45% | 0.16 | 1.15% |
| 2025-12-03 | 11.10 | 11.23 | 11.01 | 11.07 | -0.63% | 0.11 | 0.78% |
| 2025-12-02 | 11.16 | 11.19 | 11.00 | 11.14 | -0.09% | 0.18 | 1.23% |
| 2025-12-01 | 11.10 | 11.29 | 11.08 | 11.15 | +0.91% | 0.25 | 1.72% |
| 2025-11-28 | 10.92 | 11.08 | 10.80 | 11.05 | +1.28% | 0.15 | 1.06% |
| 2025-11-27 | 10.74 | 10.94 | 10.71 | 10.91 | +1.87% | 0.17 | 1.19% |
| 2025-11-26 | 10.85 | 11.04 | 10.71 | 10.71 | -1.74% | 0.23 | 1.66% |
| 2025-11-25 | 10.87 | 11.06 | 10.76 | 10.90 | +0.65% | 0.22 | 1.58% |
| 2025-11-24 | 10.60 | 10.86 | 10.54 | 10.83 | +2.75% | 0.31 | 2.26% |
| 2025-11-21 | 11.08 | 11.17 | 10.50 | 10.54 | -5.22% | 0.38 | 2.76% |
| 2025-11-20 | 11.20 | 11.27 | 11.02 | 11.12 | -0.36% | 0.29 | 2.06% |