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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.08 | 11.24 | 11.08 | 11.21 | +0.63% | 0.22 | 1.54% |
| 2025-10-21 | 10.98 | 11.14 | 10.88 | 11.14 | +2.01% | 0.20 | 1.41% |
| 2025-10-20 | 10.77 | 10.93 | 10.77 | 10.92 | +1.96% | 0.17 | 1.18% |
| 2025-10-17 | 10.91 | 10.97 | 10.71 | 10.71 | -1.92% | 0.21 | 1.49% |
| 2025-10-16 | 11.12 | 11.12 | 10.87 | 10.92 | -1.35% | 0.17 | 1.19% |
| 2025-10-15 | 11.01 | 11.14 | 10.95 | 11.07 | +1.37% | 0.26 | 1.81% |
| 2025-10-14 | 11.01 | 11.09 | 10.88 | 10.92 | -0.82% | 0.26 | 1.81% |
| 2025-10-13 | 11.03 | 11.08 | 10.62 | 11.01 | -1.26% | 0.43 | 3.10% |
| 2025-10-10 | 11.18 | 11.23 | 11.09 | 11.15 | -0.09% | 0.18 | 1.23% |
| 2025-10-09 | 11.06 | 11.20 | 11.00 | 11.16 | +1.09% | 0.18 | 1.24% |
| 2025-09-30 | 11.13 | 11.20 | 11.04 | 11.04 | -0.72% | 0.14 | 0.95% |
| 2025-09-29 | 10.96 | 11.18 | 10.85 | 11.12 | +1.46% | 0.22 | 1.56% |
| 2025-09-26 | 11.00 | 11.12 | 10.93 | 10.96 | -0.36% | 0.17 | 1.21% |
| 2025-09-25 | 11.07 | 11.18 | 10.97 | 11.00 | -0.81% | 0.22 | 1.52% |
| 2025-09-24 | 10.83 | 11.13 | 10.83 | 11.09 | +1.93% | 0.32 | 2.25% |
| 2025-09-23 | 11.03 | 11.06 | 10.52 | 10.88 | -0.73% | 0.33 | 2.38% |
| 2025-09-22 | 11.06 | 11.14 | 10.90 | 10.96 | -0.90% | 0.22 | 1.58% |
| 2025-09-19 | 11.22 | 11.25 | 11.01 | 11.06 | -1.25% | 0.28 | 1.97% |
| 2025-09-18 | 11.40 | 11.46 | 11.11 | 11.20 | -1.67% | 0.39 | 2.66% |
| 2025-09-17 | 11.58 | 11.58 | 11.37 | 11.39 | -1.56% | 0.36 | 2.42% |