和仁科技(300550)股票行情
和仁科技(300550)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 13.52 | 13.78 | 0.35 | 2.61% | 13.37 | 13.85 | 58709 | 8012.11 | 2.24% | 0.00 |
| 2025-07-31 | 13.53 | 13.43 | -0.15 | -1.10% | 13.39 | 13.72 | 42602 | 5782.30 | 1.62% | 0.00 |
| 2025-07-30 | 13.53 | 13.58 | 0.06 | 0.44% | 13.29 | 13.65 | 38467 | 5185.25 | 1.47% | 0.00 |
| 2025-07-29 | 13.53 | 13.52 | -0.11 | -0.81% | 13.35 | 13.65 | 29392 | 3954.11 | 1.12% | 0.00 |
| 2025-07-28 | 13.65 | 13.63 | 0.00 | 0.00% | 13.50 | 13.78 | 31362 | 4259.32 | 1.20% | 0.00 |
| 2025-07-25 | 13.41 | 13.63 | 0.25 | 1.87% | 13.33 | 13.65 | 39747 | 5382.95 | 1.52% | 0.00 |
| 2025-07-24 | 13.43 | 13.38 | -0.03 | -0.22% | 13.30 | 13.56 | 36157 | 4849.59 | 1.38% | 0.00 |
| 2025-07-23 | 13.35 | 13.41 | 0.06 | 0.45% | 13.19 | 13.63 | 44998 | 6029.40 | 1.72% | 0.00 |
| 2025-07-22 | 13.67 | 13.35 | -0.32 | -2.34% | 13.30 | 13.74 | 39348 | 5288.23 | 1.50% | 0.00 |
| 2025-07-21 | 13.52 | 13.67 | 0.16 | 1.18% | 13.35 | 13.94 | 47700 | 6483.11 | 1.82% | 0.00 |
| 2025-07-18 | 13.52 | 13.51 | 0.02 | 0.15% | 13.41 | 13.87 | 46044 | 6269.74 | 1.76% | 0.00 |
| 2025-07-17 | 13.21 | 13.49 | 0.31 | 2.35% | 13.11 | 13.56 | 42218 | 5641.94 | 1.61% | 0.00 |
| 2025-07-16 | 13.09 | 13.18 | 0.09 | 0.69% | 12.99 | 13.36 | 35681 | 4715.77 | 1.36% | 0.00 |
| 2025-07-15 | 13.28 | 13.09 | -0.21 | -1.58% | 12.81 | 13.37 | 43387 | 5647.39 | 1.65% | 0.00 |
| 2025-07-14 | 13.50 | 13.30 | -0.15 | -1.12% | 13.06 | 13.51 | 48168 | 6381.16 | 1.84% | 0.00 |
| 2025-07-11 | 13.41 | 13.45 | 0.13 | 0.98% | 13.10 | 13.49 | 39970 | 5316.98 | 1.52% | 0.00 |
| 2025-07-10 | 13.43 | 13.32 | -0.08 | -0.60% | 13.27 | 13.84 | 51615 | 6971.72 | 1.97% | 0.00 |
| 2025-07-09 | 13.57 | 13.40 | -0.09 | -0.67% | 13.33 | 13.76 | 36741 | 4952.20 | 1.40% | 0.00 |
| 2025-07-08 | 13.33 | 13.49 | 0.24 | 1.81% | 13.15 | 13.58 | 30638 | 4106.37 | 1.17% | 0.00 |
| 2025-07-07 | 13.17 | 13.25 | 0.08 | 0.61% | 13.15 | 13.34 | 23671 | 3133.35 | 0.90% | 0.00 |
| 2025-07-04 | 13.44 | 13.17 | -0.26 | -1.94% | 13.13 | 13.60 | 49026 | 6550.12 | 1.87% | 0.00 |
| 2025-07-03 | 13.30 | 13.43 | 0.19 | 1.44% | 13.24 | 13.58 | 31321 | 4195.49 | 1.19% | 0.00 |
| 2025-07-02 | 13.30 | 13.24 | -0.08 | -0.60% | 13.14 | 13.40 | 26970 | 3566.43 | 1.03% | 0.00 |
| 2025-07-01 | 13.63 | 13.32 | -0.27 | -1.99% | 13.24 | 13.73 | 41095 | 5503.78 | 1.57% | 0.00 |
| 2025-06-30 | 13.41 | 13.59 | 0.22 | 1.65% | 13.31 | 13.59 | 39059 | 5263.41 | 1.49% | 0.00 |
| 2025-06-27 | 13.55 | 13.39 | -0.09 | -0.67% | 13.31 | 13.70 | 37650 | 5059.17 | 1.44% | 0.00 |
| 2025-06-26 | 13.77 | 13.48 | -0.18 | -1.32% | 13.42 | 13.77 | 34894 | 4730.63 | 1.33% | 0.00 |
| 2025-06-25 | 13.42 | 13.66 | 0.31 | 2.32% | 13.25 | 13.78 | 52557 | 7107.10 | 2.00% | 0.00 |
| 2025-06-24 | 13.33 | 13.35 | 0.02 | 0.15% | 13.21 | 13.59 | 52483 | 7013.01 | 2.00% | 0.00 |
| 2025-06-23 | 12.88 | 13.33 | 0.47 | 3.65% | 12.75 | 13.39 | 50349 | 6630.88 | 1.92% | 0.00 |
| 2025-06-20 | 13.18 | 12.86 | -0.38 | -2.87% | 12.81 | 13.36 | 35541 | 4616.56 | 1.35% | 0.00 |
| 2025-06-19 | 13.52 | 13.24 | -0.26 | -1.93% | 13.11 | 13.59 | 38526 | 5118.53 | 1.47% | 0.00 |
| 2025-06-18 | 13.74 | 13.50 | -0.24 | -1.75% | 13.38 | 13.98 | 76264 | 10387.51 | 2.91% | 0.00 |
| 2025-06-17 | 13.30 | 13.74 | 0.56 | 4.25% | 13.19 | 13.84 | 99782 | 13543.49 | 3.80% | 0.00 |
| 2025-06-16 | 12.36 | 13.18 | 0.82 | 6.63% | 12.28 | 13.21 | 70636 | 9160.74 | 2.69% | 0.00 |
| 2025-06-13 | 12.71 | 12.36 | -0.44 | -3.44% | 12.33 | 12.75 | 30985 | 3862.72 | 1.18% | 0.00 |
| 2025-06-12 | 12.84 | 12.80 | -0.04 | -0.31% | 12.70 | 12.92 | 23251 | 2978.29 | 0.89% | 0.00 |
| 2025-06-11 | 12.84 | 12.84 | 0.00 | 0.00% | 12.60 | 13.00 | 24277 | 3121.31 | 0.93% | 0.00 |
| 2025-06-10 | 13.07 | 12.84 | -0.25 | -1.91% | 12.60 | 13.11 | 39299 | 5063.11 | 1.50% | 0.00 |
| 2025-06-09 | 12.78 | 13.09 | 0.33 | 2.59% | 12.75 | 13.12 | 43870 | 5705.33 | 1.67% | 0.00 |
| 2025-06-06 | 12.88 | 12.76 | -0.07 | -0.55% | 12.70 | 13.05 | 26745 | 3439.86 | 1.02% | 0.00 |
| 2025-06-05 | 12.66 | 12.83 | 0.22 | 1.74% | 12.58 | 12.86 | 32736 | 4163.05 | 1.25% | 0.00 |
| 2025-06-04 | 12.50 | 12.61 | 0.15 | 1.20% | 12.44 | 12.80 | 27524 | 3468.21 | 1.05% | 0.00 |
| 2025-06-03 | 12.48 | 12.46 | -0.02 | -0.16% | 12.38 | 12.64 | 27019 | 3376.16 | 1.03% | 0.00 |
| 2025-05-30 | 12.62 | 12.48 | -0.14 | -1.11% | 12.34 | 12.78 | 32330 | 4019.71 | 1.23% | 0.00 |
| 2025-05-29 | 12.31 | 12.62 | 0.37 | 3.02% | 12.26 | 12.67 | 48327 | 6059.62 | 1.84% | 0.00 |
| 2025-05-28 | 12.52 | 12.25 | -0.30 | -2.39% | 12.20 | 12.69 | 37073 | 4582.46 | 1.41% | 0.00 |
| 2025-05-27 | 12.51 | 12.55 | -0.03 | -0.24% | 12.34 | 12.74 | 39743 | 4968.15 | 1.52% | 0.00 |
| 2025-05-26 | 12.39 | 12.58 | 0.14 | 1.13% | 12.25 | 12.87 | 71428 | 8976.03 | 2.72% | 0.00 |
| 2025-05-23 | 12.15 | 12.44 | 0.34 | 2.81% | 11.97 | 13.48 | 87581 | 11064.39 | 3.34% | 0.00 |
| 2025-05-22 | 12.36 | 12.10 | -0.19 | -1.55% | 12.06 | 12.40 | 16139 | 1967.34 | 0.62% | 0.00 |
| 2025-05-21 | 12.49 | 12.29 | -0.20 | -1.60% | 12.16 | 12.52 | 21203 | 2610.33 | 0.81% | 0.00 |
| 2025-05-20 | 12.38 | 12.49 | 0.11 | 0.89% | 12.25 | 12.50 | 17263 | 2142.73 | 0.66% | 0.00 |
| 2025-05-19 | 12.29 | 12.38 | 0.14 | 1.14% | 12.00 | 12.42 | 23784 | 2909.69 | 0.91% | 0.00 |
| 2025-05-16 | 12.11 | 12.24 | 0.14 | 1.16% | 12.04 | 12.50 | 21537 | 2650.77 | 0.82% | 0.00 |
| 2025-05-15 | 12.30 | 12.10 | -0.22 | -1.79% | 12.10 | 12.38 | 16833 | 2055.63 | 0.64% | 0.00 |
| 2025-05-14 | 12.57 | 12.32 | -0.13 | -1.04% | 12.21 | 12.57 | 26716 | 3302.47 | 1.02% | 0.00 |
| 2025-05-13 | 12.60 | 12.45 | -0.03 | -0.24% | 12.37 | 12.73 | 30187 | 3776.68 | 1.15% | 0.00 |
| 2025-05-12 | 12.45 | 12.48 | 0.03 | 0.24% | 12.35 | 12.60 | 29560 | 3694.06 | 1.13% | 0.00 |
| 2025-05-09 | 12.52 | 12.45 | -0.15 | -1.19% | 12.29 | 12.62 | 26990 | 3358.26 | 1.03% | 0.00 |
| 2025-05-08 | 12.45 | 12.60 | 0.16 | 1.29% | 12.39 | 12.69 | 23146 | 2901.22 | 0.88% | 0.00 |
| 2025-05-07 | 12.73 | 12.44 | -0.09 | -0.72% | 12.34 | 12.76 | 22882 | 2867.14 | 0.87% | 0.00 |
| 2025-05-06 | 12.23 | 12.53 | 0.32 | 2.62% | 12.23 | 12.54 | 21926 | 2732.48 | 0.84% | 0.00 |
| 2025-04-30 | 11.84 | 12.21 | 0.35 | 2.95% | 11.84 | 12.40 | 22739 | 2782.04 | 0.87% | 0.00 |
| 2025-04-29 | 11.57 | 11.86 | 0.17 | 1.45% | 11.57 | 12.04 | 19259 | 2293.80 | 0.73% | 0.00 |
| 2025-04-28 | 11.90 | 11.69 | -0.16 | -1.35% | 11.51 | 11.90 | 21192 | 2476.85 | 0.81% | 0.00 |
| 2025-04-25 | 11.66 | 11.85 | 0.14 | 1.20% | 11.66 | 11.91 | 20751 | 2457.16 | 0.79% | 0.00 |
| 2025-04-24 | 12.18 | 11.71 | -0.51 | -4.17% | 11.61 | 12.19 | 30158 | 3566.68 | 1.15% | 0.00 |
| 2025-04-23 | 12.04 | 12.22 | 0.20 | 1.66% | 12.03 | 12.25 | 20767 | 2530.54 | 0.79% | 0.00 |
| 2025-04-22 | 12.13 | 12.02 | -0.07 | -0.58% | 11.96 | 12.22 | 19092 | 2303.97 | 0.73% | 0.00 |
| 2025-04-21 | 11.88 | 12.09 | 0.26 | 2.20% | 11.60 | 12.10 | 20418 | 2454.85 | 0.78% | 0.00 |
| 2025-04-18 | 11.95 | 11.83 | -0.04 | -0.34% | 11.63 | 11.95 | 14028 | 1657.69 | 0.53% | 0.00 |
| 2025-04-17 | 11.86 | 11.87 | 0.05 | 0.42% | 11.71 | 12.05 | 18715 | 2230.99 | 0.71% | 0.00 |
| 2025-04-16 | 12.07 | 11.82 | -0.35 | -2.88% | 11.55 | 12.16 | 30323 | 3577.35 | 1.16% | 0.00 |
| 2025-04-15 | 12.00 | 12.17 | 0.09 | 0.75% | 12.00 | 12.58 | 35301 | 4342.71 | 1.35% | 0.00 |
| 2025-04-14 | 11.91 | 12.08 | 0.32 | 2.72% | 11.87 | 12.20 | 34043 | 4107.16 | 1.30% | 0.00 |
| 2025-04-11 | 11.78 | 11.76 | -0.10 | -0.84% | 11.67 | 11.99 | 20069 | 2377.90 | 0.77% | 0.00 |
| 2025-04-10 | 11.69 | 11.86 | 0.56 | 4.96% | 11.60 | 11.95 | 29699 | 3508.65 | 1.13% | 0.00 |
| 2025-04-09 | 10.80 | 11.30 | 0.21 | 1.89% | 10.30 | 11.43 | 38722 | 4216.94 | 1.48% | 0.00 |
| 2025-04-08 | 10.86 | 11.09 | 0.46 | 4.33% | 10.67 | 11.37 | 46896 | 5169.48 | 1.79% | 0.00 |
深证大盘股票行情在线 K线走势图
