仁信新材 (301395) - 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
2025-08-01	11.99	11.88	0.13	1.11%	11.76	12.09	77604	9219	5.65%
2025-07-31	11.66	11.75	0.10	0.86%	11.61	12.38	104325	12446	7.59%
2025-07-30	11.76	11.65	-0.17	-1.44%	11.53	11.87	42048	4896	3.06%
2025-07-29	11.85	11.82	0.02	0.17%	11.71	12.09	62210	7377	4.53%
2025-07-28	11.75	11.80	0.05	0.43%	11.70	11.85	28561	3365	2.08%
2025-07-25	11.71	11.75	0.04	0.34%	11.60	11.75	23391	2731	1.70%
2025-07-24	11.78	11.71	-0.03	-0.26%	11.62	11.84	29299	3435	2.13%
2025-07-23	11.85	11.74	-0.12	-1.01%	11.68	11.90	32684	3843	2.38%
2025-07-22	11.84	11.86	0.01	0.08%	11.69	11.93	37022	4362	2.69%
2025-07-21	11.69	11.85	0.23	1.98%	11.61	11.86	40241	4732	2.93%
2025-07-18	11.65	11.62	0.02	0.17%	11.51	11.68	19740	2286	1.44%
2025-07-17	11.55	11.60	0.01	0.09%	11.50	11.65	27740	3208	2.02%
2025-07-16	11.48	11.59	0.11	0.96%	11.40	11.72	46398	5366	3.38%
2025-07-15	11.58	11.48	-0.13	-1.12%	11.33	11.75	38282	4395	2.79%
2025-07-14	11.40	11.61	0.26	2.29%	11.32	11.77	46257	5345	3.37%
2025-07-11	11.46	11.35	-0.13	-1.13%	11.20	11.50	31093	3524	2.26%
2025-07-10	11.41	11.48	0.04	0.35%	11.33	11.52	30168	3444	2.20%
2025-07-09	11.45	11.44	-0.02	-0.17%	11.37	11.64	34290	3933	2.50%
2025-07-08	11.31	11.46	0.16	1.42%	11.24	11.52	36818	4189	2.68%
2025-07-07	11.12	11.30	0.23	2.08%	11.08	11.30	40175	4502	2.92%
2025-07-04	11.26	11.07	-0.09	-0.81%	11.01	11.28	35980	4000	2.62%
2025-07-03	13.45	13.46	0.01	0.07%	13.31	13.57	21868	2933	1.90%
2025-07-02	13.56	13.45	-0.13	-0.96%	13.32	13.58	26600	3562	2.31%
2025-07-01	13.41	13.58	0.09	0.67%	13.36	13.60	30769	4155	2.67%
2025-06-30	13.36	13.49	0.18	1.35%	13.30	13.49	29899	4005	2.60%
2025-06-27	13.31	13.31	0.12	0.91%	13.21	13.37	22477	2987	1.95%
2025-06-26	13.37	13.19	-0.12	-0.90%	13.13	13.37	20372	2693	1.77%
2025-06-25	13.26	13.31	0.08	0.60%	13.12	13.47	27724	3676	2.41%
2025-06-24	12.88	13.23	0.36	2.80%	12.84	13.24	26760	3497	2.33%
2025-06-23	12.62	12.87	0.25	1.98%	12.46	12.90	21356	2720	1.86%
2025-06-20	12.64	12.62	-0.04	-0.32%	12.42	12.93	18453	2341	1.60%
2025-06-19	12.97	12.66	-0.27	-2.09%	12.66	12.99	21371	2731	1.86%
2025-06-18	12.94	12.93	-0.07	-0.54%	12.84	13.10	17282	2232	1.50%
2025-06-17	13.24	13.00	-0.21	-1.59%	12.92	13.29	25408	3315	2.21%
2025-06-16	13.17	13.21	-0.01	-0.08%	13.13	13.38	20215	2684	1.76%
2025-06-13	13.43	13.22	-0.23	-1.71%	13.16	13.45	25775	3421	2.24%
2025-06-12	13.41	13.45	-0.01	-0.07%	13.30	13.65	32824	4423	2.85%
2025-06-11	13.17	13.46	0.29	2.20%	13.17	13.80	41526	5602	3.61%
2025-06-10	13.33	13.17	-0.16	-1.20%	13.06	13.58	35787	4760	3.11%
2025-06-09	13.04	13.33	0.28	2.15%	13.01	13.37	29823	3949	2.59%
2025-06-06	12.93	13.05	0.17	1.32%	12.78	13.13	22306	2901	1.94%
2025-06-05	12.96	12.88	-0.07	-0.54%	12.83	12.99	15064	1943	1.31%
2025-06-04	13.05	12.95	-0.09	-0.69%	12.88	13.07	19425	2515	1.69%
2025-06-03	12.87	13.04	0.11	0.85%	12.85	13.07	15558	2020	1.35%
2025-05-30	13.07	12.93	-0.14	-1.07%	12.86	13.10	21842	2825	1.90%
2025-05-29	13.12	13.07	-0.04	-0.31%	12.91	13.14	26047	3395	2.26%
2025-05-28	12.99	13.11	0.12	0.92%	12.84	13.30	43104	5638	3.75%
2025-05-27	12.90	12.99	-0.01	-0.08%	12.77	13.17	20850	2692	1.81%
2025-05-26	12.87	13.00	0.08	0.62%	12.83	13.09	24908	3228	2.17%
2025-05-23	12.90	12.92	0.00	0.00%	12.90	13.31	37195	4864	3.23%
2025-05-22	13.20	12.92	-0.29	-2.20%	12.90	13.38	42400	5556	3.69%
2025-05-21	13.38	13.21	-0.18	-1.34%	13.08	13.43	47147	6224	4.10%
2025-05-20	13.65	13.39	-0.36	-2.62%	13.23	13.65	78317	10481	6.81%
2025-05-19	13.06	13.75	0.87	6.75%	12.83	13.85	107483	14472	9.34%
2025-05-16	12.71	12.88	0.13	1.02%	12.71	13.05	29477	3810	2.56%
2025-05-15	12.75	12.75	0.03	0.24%	12.62	12.93	23706	3030	2.06%
2025-05-14	12.70	12.72	-0.04	-0.31%	12.68	12.84	19195	2446	1.67%
2025-05-13	12.82	12.76	0.00	0.00%	12.63	12.90	20818	2656	1.81%
2025-05-12	12.80	12.76	0.10	0.79%	12.64	13.02	33716	4333	2.93%
2025-05-09	12.76	12.66	-0.17	-1.33%	12.63	12.84	18613	2361	1.62%
2025-05-08	12.60	12.83	0.15	1.18%	12.59	12.85	23234	2965	2.02%
2025-05-07	12.74	12.68	0.01	0.08%	12.54	12.88	27341	3467	2.38%
2025-05-06	12.49	12.67	0.25	2.01%	12.49	12.67	31051	3908	2.70%
2025-04-30	12.49	12.42	-0.06	-0.48%	12.36	12.55	22496	2798	1.96%
2025-04-29	12.16	12.48	0.29	2.38%	12.16	12.52	25298	3142	2.20%
2025-04-28	12.39	12.19	-0.20	-1.61%	12.17	12.45	25350	3112	2.20%
2025-04-25	12.39	12.39	0.19	1.56%	12.25	12.74	49405	6148	4.29%
2025-04-24	12.06	12.20	0.09	0.74%	12.01	12.28	26319	3202	2.29%