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
2025-10-31	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%
2025-09-05	11.09	11.21	0.13	1.17%	11.07	11.30	32371	3626	2.36%
2025-09-04	11.14	11.08	-0.01	-0.09%	10.96	11.29	38146	4258	2.78%
2025-09-03	11.43	11.09	-0.30	-2.63%	11.06	11.45	29562	3311	2.15%
2025-09-02	11.68	11.39	-0.11	-0.96%	11.15	11.69	43890	4959	3.19%
2025-09-01	11.69	11.50	-0.13	-1.12%	11.44	11.73	54280	6252	3.95%
2025-08-29	11.87	11.63	-0.36	-3.00%	11.62	11.98	61012	7145	4.44%
2025-08-28	12.14	11.99	0.01	0.08%	11.50	12.23	56033	6645	4.08%
2025-08-27	12.50	11.98	-0.51	-4.08%	11.93	12.55	60458	7421	4.40%
2025-08-26	12.47	12.49	0.04	0.32%	12.33	12.59	30003	3747	2.18%
2025-08-25	12.67	12.45	-0.09	-0.72%	12.42	12.67	49615	6211	3.61%
2025-08-22	12.64	12.54	-0.10	-0.79%	12.48	12.66	43611	5474	3.17%
2025-08-21	12.57	12.64	0.08	0.64%	12.50	12.76	51776	6543	3.77%
2025-08-20	12.65	12.56	-0.15	-1.18%	12.39	12.68	55357	6920	4.03%
2025-08-19	12.28	12.71	0.37	3.00%	12.22	12.89	89362	11270	6.50%
2025-08-18	12.21	12.34	0.13	1.06%	12.21	12.40	47217	5822	3.44%
2025-08-15	12.08	12.21	0.06	0.49%	12.06	12.29	44423	5423	3.23%
2025-08-14	12.38	12.15	-0.23	-1.86%	12.12	12.44	58994	7232	4.29%
2025-08-13	12.56	12.38	-0.16	-1.28%	12.32	12.60	52051	6451	3.79%
2025-08-12	12.80	12.54	-0.14	-1.10%	12.40	12.80	59527	7458	4.33%
2025-08-11	13.00	12.68	-0.17	-1.32%	12.67	13.06	89576	11465	6.52%
2025-08-08	12.26	12.85	0.54	4.39%	12.16	12.86	92689	11680	6.74%
2025-08-07	12.47	12.31	-0.12	-0.97%	12.22	12.58	52157	6423	3.80%
2025-08-06	12.20	12.43	0.27	2.22%	12.16	12.48	71844	8849	5.23%
2025-08-05	12.07	12.16	0.10	0.83%	11.95	12.20	56359	6812	4.10%
2025-08-04	11.77	12.06	0.18	1.52%	11.72	12.08	58182	6958	4.23%
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%