利仁科技 (001259) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	33.49	32.58	-0.92	-2.75%	32.40	33.92	10607	3504	2.23%
2026-03-19	34.36	33.50	-1.05	-3.04%	33.36	34.54	9888	3343	2.08%
2026-03-18	33.83	34.55	0.86	2.55%	33.70	34.76	11157	3824	2.35%
2026-03-17	34.67	33.69	-0.91	-2.63%	33.61	35.40	12497	4301	2.63%
2026-03-16	34.78	34.60	0.07	0.20%	34.44	35.19	9744	3385	2.05%
2026-03-13	34.60	34.53	0.25	0.73%	33.99	35.47	14561	5073	3.06%
2026-03-12	35.26	34.28	-0.29	-0.84%	34.01	35.55	12713	4386	2.67%
2026-03-11	35.50	34.57	-0.93	-2.62%	34.36	35.96	16877	5918	3.55%
2026-03-10	34.75	35.50	0.92	2.66%	34.66	35.52	8825	3110	1.86%
2026-03-09	34.73	34.58	-0.23	-0.66%	33.81	34.87	11794	4059	2.48%
2026-03-06	33.34	34.81	1.14	3.39%	33.32	34.81	16828	5761	3.54%
2026-03-05	33.11	33.67	1.21	3.73%	32.60	33.88	16523	5520	3.48%
2026-03-04	31.11	32.46	1.04	3.31%	30.62	33.73	28351	9176	5.96%
2026-03-03	34.78	31.42	-2.75	-8.05%	31.38	34.78	43274	14225	9.10%
2026-03-02	35.76	34.17	-2.18	-6.00%	33.98	36.18	24163	8427	5.08%
2026-02-27	36.19	36.35	-0.03	-0.08%	35.86	36.60	10554	3825	2.22%
2026-02-26	36.73	36.38	-0.35	-0.95%	35.90	36.97	12691	4624	2.67%
2026-02-25	37.44	36.73	-0.62	-1.66%	36.65	37.97	15382	5682	3.24%
2026-02-24	35.41	37.35	1.60	4.48%	35.41	37.66	19096	7044	4.02%
2026-02-13	34.78	35.75	0.88	2.52%	33.96	36.30	23751	8336	5.00%
2026-02-12	33.72	34.87	1.33	3.97%	33.15	35.49	24936	8642	5.24%
2026-02-11	33.95	33.54	0.06	0.18%	33.23	34.07	14682	4934	3.09%
2026-02-10	34.36	33.48	-0.67	-1.96%	33.40	34.44	13010	4415	2.74%
2026-02-09	34.34	34.15	0.03	0.09%	33.83	34.97	13322	4558	2.80%
2026-02-06	33.47	34.12	0.40	1.19%	33.35	34.48	15476	5259	3.26%
2026-02-05	34.22	33.72	-0.35	-1.03%	33.53	34.63	14073	4797	2.96%
2026-02-04	34.81	34.07	-0.91	-2.60%	33.62	34.81	18733	6393	3.94%
2026-02-03	33.45	34.98	2.19	6.68%	32.79	35.28	26912	9226	5.66%
2026-02-02	33.28	32.79	-0.46	-1.38%	32.31	33.81	18718	6232	3.94%
2026-01-30	32.81	33.25	0.59	1.81%	32.19	33.30	14008	4606	2.95%
2026-01-29	33.33	32.66	-0.99	-2.94%	32.46	33.76	15068	4991	3.17%
2026-01-28	33.14	33.65	0.51	1.54%	32.70	34.14	20955	7062	4.41%
2026-01-27	31.84	33.14	1.29	4.05%	31.08	33.48	22441	7285	4.72%
2026-01-26	32.23	31.85	-0.34	-1.06%	31.51	32.39	16673	5342	3.51%
2026-01-23	32.33	32.19	-0.29	-0.89%	31.66	32.90	29386	9466	6.18%
2026-01-22	32.39	32.48	0.07	0.22%	31.90	34.50	40625	13320	8.54%
2026-01-21	31.82	32.41	0.43	1.34%	31.50	32.49	14332	4615	3.01%
2026-01-20	31.71	31.98	0.23	0.72%	31.52	32.53	17165	5501	3.61%
2026-01-19	31.39	31.75	0.52	1.67%	30.92	31.80	14522	4571	3.05%
2026-01-16	30.87	31.23	0.40	1.30%	30.53	31.50	22287	6933	4.69%
2026-01-15	30.61	30.83	0.05	0.16%	30.40	31.29	14095	4357	2.96%
2026-01-14	30.90	30.78	-0.20	-0.65%	30.21	31.37	16596	5107	3.49%
2026-01-13	31.00	30.98	0.30	0.98%	30.53	31.48	24722	7672	5.20%
2026-01-12	29.21	30.68	1.63	5.61%	29.21	30.94	32906	9979	6.92%
2026-01-09	28.73	29.05	0.32	1.11%	28.58	29.23	16160	4673	3.40%
2026-01-08	28.40	28.73	-0.19	-0.66%	28.14	28.97	26822	7655	5.64%
2026-01-07	29.48	28.92	-0.44	-1.50%	28.63	32.30	41510	12331	8.73%
2026-01-06	29.82	29.36	-0.46	-1.54%	29.12	29.93	15708	4618	3.30%
2026-01-05	30.01	29.82	-0.19	-0.63%	29.32	30.40	19917	5952	4.19%
2025-12-31	30.23	30.01	0.01	0.03%	29.55	30.23	9050	2703	1.90%
2025-12-30	30.43	30.00	-0.44	-1.45%	29.86	30.44	10722	3220	2.26%
2025-12-29	30.12	30.44	0.33	1.10%	30.01	30.98	13640	4137	2.87%
2025-12-26	30.12	30.11	-0.01	-0.03%	29.70	30.31	9385	2818	1.97%
2025-12-25	30.06	30.12	0.30	1.01%	29.57	30.39	11399	3431	2.40%
2025-12-24	29.59	29.82	0.32	1.08%	29.08	29.89	7544	2232	1.59%
2025-12-23	29.72	29.50	-0.16	-0.54%	28.80	29.94	10871	3178	2.29%
2025-12-22	30.74	29.66	-1.07	-3.48%	29.49	30.90	19216	5742	4.04%
2025-12-19	29.51	30.73	1.22	4.13%	29.35	31.00	28597	8662	6.01%
2025-12-18	28.48	29.51	0.95	3.33%	28.18	29.77	16697	4898	3.51%
2025-12-17	28.26	28.56	0.60	2.15%	27.32	28.79	13091	3674	2.75%
2025-12-16	28.52	27.96	-0.39	-1.38%	27.82	28.80	14388	4053	3.03%
2025-12-15	28.93	28.35	-0.37	-1.29%	28.26	29.05	17459	5000	3.67%
2025-12-12	28.06	28.72	0.71	2.53%	27.77	29.39	34077	9837	7.17%