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
2025-12-16	10.56	10.41	-0.21	-1.98%	10.33	10.58	19350	2016	1.41%
2025-12-15	10.48	10.62	0.01	0.09%	10.41	10.66	18268	1928	1.33%
2025-12-12	10.66	10.61	-0.07	-0.66%	10.57	10.77	17905	1910	1.30%
2025-12-11	10.94	10.68	-0.26	-2.38%	10.63	11.03	19185	2067	1.40%
2025-12-10	11.13	10.94	-0.14	-1.26%	10.92	11.13	15396	1694	1.12%
2025-12-09	11.20	11.08	-0.06	-0.54%	11.07	11.24	15262	1701	1.11%
2025-12-08	11.15	11.14	-0.01	-0.09%	11.11	11.23	13001	1451	0.95%
2025-12-05	10.91	11.15	0.24	2.20%	10.82	11.19	19551	2161	1.42%
2025-12-04	10.98	10.91	-0.16	-1.45%	10.85	11.15	14778	1618	1.08%
2025-12-03	11.10	11.07	-0.07	-0.63%	11.01	11.23	10058	1115	0.73%
2025-12-02	11.16	11.14	-0.01	-0.09%	11.00	11.19	15810	1754	1.15%
2025-12-01	11.10	11.15	0.10	0.90%	11.08	11.29	22123	2474	1.61%
2025-11-28	10.92	11.05	0.14	1.28%	10.80	11.08	13631	1494	0.99%
2025-11-27	10.74	10.91	0.20	1.87%	10.71	10.94	15319	1666	1.11%
2025-11-26	10.85	10.71	-0.19	-1.74%	10.71	11.04	21316	2315	1.55%
2025-11-25	10.87	10.90	0.07	0.65%	10.76	11.06	20314	2226	1.48%
2025-11-24	10.60	10.83	0.29	2.75%	10.54	10.86	29021	3116	2.11%
2025-11-21	11.08	10.54	-0.58	-5.22%	10.50	11.17	35511	3806	2.58%
2025-11-20	11.20	11.12	-0.04	-0.36%	11.02	11.27	26459	2949	1.93%
2025-11-19	11.59	11.16	-0.39	-3.38%	11.11	11.59	34166	3843	2.49%
2025-11-18	11.70	11.55	-0.14	-1.20%	11.50	11.71	21182	2448	1.54%
2025-11-17	11.64	11.69	0.05	0.43%	11.58	11.72	21383	2494	1.56%
2025-11-14	11.58	11.64	0.00	0.00%	11.51	11.73	23218	2709	1.69%
2025-11-13	11.59	11.64	0.09	0.78%	11.52	11.68	21334	2477	1.55%
2025-11-12	11.58	11.55	-0.02	-0.17%	11.46	11.59	16624	1915	1.21%
2025-11-11	11.59	11.57	0.03	0.26%	11.48	11.59	14627	1689	1.06%
2025-11-10	11.62	11.54	0.02	0.17%	11.50	11.62	18066	2085	1.31%
2025-11-07	11.50	11.52	0.05	0.44%	11.37	11.58	16934	1952	1.23%
2025-11-06	11.41	11.47	0.02	0.17%	11.38	11.52	14695	1683	1.07%
2025-11-05	11.28	11.45	0.08	0.70%	11.27	11.47	20146	2300	1.47%
2025-11-04	11.34	11.37	0.03	0.26%	11.26	11.39	16673	1890	1.21%
2025-11-03	11.31	11.34	0.09	0.80%	11.22	11.37	17615	1993	1.28%
2025-10-31	11.13	11.25	0.12	1.08%	11.13	11.34	20949	2365	1.52%
2025-10-30	11.29	11.13	-0.12	-1.07%	11.11	11.34	24182	2708	1.76%
2025-10-29	11.46	11.25	-0.14	-1.23%	11.24	11.63	34295	3904	2.50%
2025-10-28	11.38	11.39	0.10	0.89%	11.27	11.44	17909	2037	1.30%
2025-10-27	11.35	11.29	0.00	0.00%	11.17	11.38	16783	1894	1.22%
2025-10-24	11.31	11.29	0.00	0.00%	11.22	11.38	15320	1730	1.11%
2025-10-23	11.21	11.29	0.08	0.71%	11.06	11.29	23523	2631	1.71%
2025-10-22	11.08	11.21	0.07	0.63%	11.08	11.24	19771	2209	1.44%
2025-10-21	10.98	11.14	0.22	2.01%	10.88	11.14	18115	1999	1.32%
2025-10-20	10.77	10.92	0.21	1.96%	10.77	10.93	15191	1650	1.11%
2025-10-17	10.91	10.71	-0.21	-1.92%	10.71	10.97	19198	2078	1.40%
2025-10-16	11.12	10.92	-0.15	-1.36%	10.87	11.12	15353	1685	1.12%
2025-10-15	11.01	11.07	0.15	1.37%	10.95	11.14	23319	2578	1.70%
2025-10-14	11.01	10.92	-0.09	-0.82%	10.88	11.09	23293	2560	1.69%
2025-10-13	11.03	11.01	-0.14	-1.26%	10.62	11.08	39820	4341	2.90%
2025-10-10	11.18	11.15	-0.01	-0.09%	11.09	11.23	15881	1774	1.16%
2025-10-09	11.06	11.16	0.12	1.09%	11.00	11.20	15915	1766	1.16%
2025-09-30	11.13	11.04	-0.08	-0.72%	11.04	11.20	12219	1355	0.89%
2025-09-29	10.96	11.12	0.16	1.46%	10.85	11.18	20085	2226	1.46%
2025-09-26	11.00	10.96	-0.04	-0.36%	10.93	11.12	15593	1721	1.13%
2025-09-25	11.07	11.00	-0.09	-0.81%	10.97	11.18	19522	2162	1.42%
2025-09-24	10.83	11.09	0.21	1.93%	10.83	11.13	28981	3201	2.11%
2025-09-23	11.03	10.88	-0.08	-0.73%	10.52	11.06	30580	3288	2.23%
2025-09-22	11.06	10.96	-0.10	-0.90%	10.90	11.14	20354	2233	1.48%
2025-09-19	11.22	11.06	-0.14	-1.25%	11.01	11.25	25329	2812	1.84%
2025-09-18	11.40	11.20	-0.19	-1.67%	11.11	11.46	34273	3870	2.49%
2025-09-17	11.58	11.39	-0.18	-1.56%	11.37	11.58	31183	3573	2.27%
2025-09-16	11.48	11.57	0.10	0.87%	11.36	11.67	47123	5455	3.43%
2025-09-15	11.15	11.47	0.30	2.69%	11.09	11.64	58687	6676	4.27%
2025-09-12	11.26	11.17	-0.16	-1.41%	11.11	11.32	39346	4403	2.86%
2025-09-11	11.23	11.33	0.10	0.89%	11.08	11.34	34859	3911	2.54%
2025-09-10	11.27	11.23	0.02	0.18%	11.17	11.33	20975	2358	1.53%
2025-09-09	11.35	11.21	-0.21	-1.84%	11.17	11.43	33337	3759	2.43%
2025-09-08	11.34	11.42	0.21	1.87%	11.20	11.43	31819	3601	2.32%