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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.59 | 11.59 | 11.11 | 11.16 | -3.38% | 0.38 | 2.66% |
| 2025-11-18 | 11.70 | 11.71 | 11.50 | 11.55 | -1.20% | 0.24 | 1.65% |
| 2025-11-17 | 11.64 | 11.72 | 11.58 | 11.69 | +0.43% | 0.25 | 1.66% |
| 2025-11-14 | 11.58 | 11.73 | 11.51 | 11.64 | 0.00% | 0.27 | 1.80% |
| 2025-11-13 | 11.59 | 11.68 | 11.52 | 11.64 | +0.78% | 0.25 | 1.66% |
| 2025-11-12 | 11.58 | 11.59 | 11.46 | 11.55 | -0.17% | 0.19 | 1.29% |
| 2025-11-11 | 11.59 | 11.59 | 11.48 | 11.57 | +0.26% | 0.17 | 1.14% |
| 2025-11-10 | 11.62 | 11.62 | 11.50 | 11.54 | +0.17% | 0.21 | 1.40% |
| 2025-11-07 | 11.50 | 11.58 | 11.37 | 11.52 | +0.44% | 0.20 | 1.32% |
| 2025-11-06 | 11.41 | 11.52 | 11.38 | 11.47 | +0.17% | 0.17 | 1.14% |
| 2025-11-05 | 11.28 | 11.47 | 11.27 | 11.45 | +0.70% | 0.23 | 1.57% |
| 2025-11-04 | 11.34 | 11.39 | 11.26 | 11.37 | +0.26% | 0.19 | 1.30% |
| 2025-11-03 | 11.31 | 11.37 | 11.22 | 11.34 | +0.80% | 0.20 | 1.37% |
| 2025-10-31 | 11.13 | 11.34 | 11.13 | 11.25 | +1.08% | 0.24 | 1.63% |
| 2025-10-30 | 11.29 | 11.34 | 11.11 | 11.13 | -1.07% | 0.27 | 1.88% |
| 2025-10-29 | 11.46 | 11.63 | 11.24 | 11.25 | -1.23% | 0.39 | 2.67% |
| 2025-10-28 | 11.38 | 11.44 | 11.27 | 11.39 | +0.89% | 0.20 | 1.39% |
| 2025-10-27 | 11.35 | 11.38 | 11.17 | 11.29 | 0.00% | 0.19 | 1.30% |
| 2025-10-24 | 11.31 | 11.38 | 11.22 | 11.29 | 0.00% | 0.17 | 1.19% |
| 2025-10-23 | 11.21 | 11.29 | 11.06 | 11.29 | +0.71% | 0.26 | 1.83% |