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
2025-04-03	12.46	12.61	0.01	0.08%	12.45	12.80	46111	5801	4.01%
2025-04-02	12.61	12.60	-0.20	-1.56%	12.53	12.79	41411	5226	3.60%
2025-04-01	12.88	12.80	-0.12	-0.93%	12.50	12.91	71453	9070	6.21%
2025-03-31	11.85	12.92	0.92	7.67%	11.56	12.99	117588	14580	10.22%
2025-03-28	12.44	12.00	-0.55	-4.38%	11.91	12.53	61078	7405	5.31%
2025-03-27	13.05	12.55	-0.63	-4.78%	12.41	13.05	94260	11870	8.19%
2025-03-26	11.78	13.18	1.39	11.79%	11.66	13.28	106269	13429	9.24%
2025-03-25	11.52	11.79	0.28	2.43%	11.43	11.98	21395	2510	1.86%
2025-03-24	11.95	11.51	-0.46	-3.84%	11.34	12.05	25498	2975	2.22%
2025-03-21	12.02	11.97	-0.16	-1.32%	11.90	12.17	16864	2024	1.47%
2025-03-20	12.12	12.13	-0.03	-0.25%	12.00	12.21	16495	2000	1.43%
2025-03-19	12.26	12.16	-0.04	-0.33%	12.04	12.28	13238	1609	1.15%
2025-03-18	12.14	12.20	0.06	0.49%	12.09	12.22	14178	1721	1.23%
2025-03-17	12.19	12.14	0.04	0.33%	12.02	12.19	13272	1608	1.15%
2025-03-14	11.91	12.10	0.20	1.68%	11.80	12.12	16132	1937	1.40%
2025-03-13	11.90	11.90	-0.07	-0.58%	11.78	12.04	14583	1732	1.27%
2025-03-12	12.12	11.97	-0.08	-0.66%	11.96	12.16	13198	1588	1.15%
2025-03-11	11.96	12.05	0.01	0.08%	11.87	12.05	13520	1615	1.18%
2025-03-10	11.88	12.04	0.18	1.52%	11.87	12.04	20624	2471	1.79%
2025-03-07	11.86	11.86	-0.04	-0.34%	11.80	11.97	13585	1614	1.18%
2025-03-06	11.77	11.90	0.13	1.10%	11.76	11.95	18122	2154	1.58%
2025-03-05	11.74	11.77	-0.01	-0.08%	11.57	11.81	13684	1597	1.19%
2025-03-04	11.77	11.78	0.01	0.08%	11.63	11.83	15699	1843	1.36%
2025-03-03	11.62	11.77	0.11	0.94%	11.62	11.88	19530	2298	1.70%
2025-02-28	11.84	11.66	-0.22	-1.85%	11.60	11.87	21503	2511	1.87%
2025-02-27	11.81	11.88	0.02	0.17%	11.65	11.91	18274	2153	1.59%
2025-02-26	11.67	11.86	0.19	1.63%	11.67	11.95	24133	2862	2.10%
2025-02-25	11.64	11.67	0.00	0.00%	11.55	11.80	14795	1730	1.29%
2025-02-24	11.61	11.67	0.07	0.60%	11.51	11.79	13947	1625	1.21%
2025-02-21	11.62	11.60	-0.03	-0.26%	11.49	11.67	15434	1788	1.34%
2025-02-20	11.54	11.63	0.07	0.61%	11.51	11.68	14747	1709	1.28%
2025-02-19	11.32	11.56	0.23	2.03%	11.32	11.57	11057	1271	0.96%
2025-02-18	11.57	11.33	-0.28	-2.41%	11.28	11.67	14104	1617	1.23%
2025-02-17	11.51	11.61	0.10	0.87%	11.48	11.70	13662	1584	1.19%
2025-02-14	11.47	11.51	0.00	0.00%	11.41	11.62	9936	1143	0.86%
2025-02-13	11.70	11.51	-0.19	-1.62%	11.50	11.76	13762	1595	1.20%
2025-02-12	11.67	11.70	-0.01	-0.09%	11.62	11.75	10109	1181	0.88%
2025-02-11	11.68	11.71	0.01	0.09%	11.60	11.75	10978	1281	0.95%
2025-02-10	11.65	11.70	0.05	0.43%	11.60	11.71	10008	1166	0.87%
2025-02-07	11.66	11.65	-0.04	-0.34%	11.59	11.83	18929	2217	1.65%
2025-02-06	11.45	11.69	0.13	1.12%	11.45	11.92	19323	2253	1.68%
2025-02-05	11.66	11.56	0.18	1.58%	11.35	11.66	11273	1294	0.98%
2025-01-27	11.28	11.38	0.12	1.07%	11.28	11.50	13020	1484	1.13%
2025-01-24	11.30	11.26	-0.03	-0.27%	11.17	11.36	10481	1178	0.91%
2025-01-23	11.45	11.29	0.06	0.53%	11.26	11.49	13628	1550	1.18%
2025-01-22	11.33	11.23	-0.10	-0.88%	11.17	11.35	9535	1072	0.83%
2025-01-21	11.34	11.33	0.02	0.18%	11.26	11.41	11630	1315	1.01%
2025-01-20	11.17	11.31	0.23	2.08%	11.09	11.33	13555	1526	1.18%
2025-01-17	10.98	11.08	0.06	0.54%	10.93	11.18	12027	1332	1.05%
2025-01-16	11.11	11.02	0.08	0.73%	10.92	11.15	13157	1450	1.14%
2025-01-15	11.11	10.94	-0.11	-1.00%	10.90	11.12	13284	1461	1.15%
2025-01-14	10.60	11.05	0.52	4.94%	10.58	11.08	18125	1974	1.58%
2025-01-13	10.40	10.53	0.11	1.06%	10.17	10.58	11698	1221	1.02%
2025-01-10	10.80	10.42	-0.35	-3.25%	10.21	10.90	12728	1355	1.11%
2025-01-09	10.74	10.77	-0.05	-0.46%	10.70	10.92	10380	1125	0.90%
2025-01-08	10.84	10.82	-0.07	-0.64%	10.52	10.92	11030	1185	0.96%
2025-01-07	10.60	10.89	0.29	2.74%	10.58	10.89	14454	1554	1.26%
2025-01-06	10.47	10.60	0.14	1.34%	10.16	10.74	16373	1725	1.42%
2025-01-03	10.91	10.46	-0.37	-3.42%	10.45	10.95	16988	1813	1.48%
2025-01-02	10.97	10.83	-0.23	-2.08%	10.73	11.25	18284	2010	1.68%
2024-12-31	11.21	11.06	-0.22	-1.95%	11.00	11.39	15047	1678	1.39%
2024-12-30	11.32	11.28	-0.21	-1.83%	11.21	11.45	12371	1398	1.14%
2024-12-27	11.30	11.49	0.17	1.50%	11.26	11.59	13906	1597	1.28%
2024-12-26	11.19	11.32	0.15	1.34%	11.19	11.47	13586	1542	1.25%