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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.48 | 11.67 | 11.36 | 11.57 | +0.87% | 0.55 | 3.66% |
| 2025-09-15 | 11.15 | 11.64 | 11.09 | 11.47 | +2.69% | 0.67 | 4.56% |
| 2025-09-12 | 11.26 | 11.32 | 11.11 | 11.17 | -1.41% | 0.44 | 3.06% |
| 2025-09-11 | 11.23 | 11.34 | 11.08 | 11.33 | +0.89% | 0.39 | 2.71% |
| 2025-09-10 | 11.27 | 11.33 | 11.17 | 11.23 | +0.18% | 0.24 | 1.63% |
| 2025-09-09 | 11.35 | 11.43 | 11.17 | 11.21 | -1.84% | 0.38 | 2.59% |
| 2025-09-08 | 11.34 | 11.43 | 11.20 | 11.42 | +1.87% | 0.36 | 2.47% |
| 2025-09-05 | 11.09 | 11.30 | 11.07 | 11.21 | +1.17% | 0.36 | 2.52% |
| 2025-09-04 | 11.14 | 11.29 | 10.96 | 11.08 | -0.09% | 0.43 | 2.97% |
| 2025-09-03 | 11.43 | 11.45 | 11.06 | 11.09 | -2.63% | 0.33 | 2.30% |
| 2025-09-02 | 11.68 | 11.69 | 11.15 | 11.39 | -0.96% | 0.50 | 3.41% |
| 2025-09-01 | 11.69 | 11.73 | 11.44 | 11.50 | -1.12% | 0.63 | 4.22% |
| 2025-08-29 | 11.87 | 11.98 | 11.62 | 11.63 | -3.00% | 0.71 | 4.74% |
| 2025-08-28 | 12.14 | 12.23 | 11.50 | 11.99 | +0.08% | 0.66 | 4.08% |
| 2025-08-27 | 12.50 | 12.55 | 11.93 | 11.98 | -4.08% | 0.74 | 4.40% |
| 2025-08-26 | 12.47 | 12.59 | 12.33 | 12.49 | +0.32% | 0.37 | 2.18% |
| 2025-08-25 | 12.67 | 12.67 | 12.42 | 12.45 | -0.72% | 0.62 | 3.61% |
| 2025-08-22 | 12.64 | 12.66 | 12.48 | 12.54 | -0.79% | 0.55 | 3.17% |
| 2025-08-21 | 12.57 | 12.76 | 12.50 | 12.64 | +0.64% | 0.65 | 3.77% |
| 2025-08-20 | 12.65 | 12.68 | 12.39 | 12.56 | -1.18% | 0.69 | 4.03% |