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
2026-05-06	13.62	14.38	0.83	6.13%	13.62	14.65	86766	12335	6.81%
2026-04-30	13.19	13.55	0.36	2.73%	13.10	13.88	71690	9762	5.63%
2026-04-29	13.01	13.19	0.26	2.01%	12.81	13.31	42224	5544	3.32%
2026-04-28	12.98	12.93	-0.22	-1.67%	12.89	13.28	59963	7794	4.71%
2026-04-27	12.01	13.15	0.37	2.90%	12.00	13.25	120896	15480	9.49%
2026-04-24	12.30	12.78	0.38	3.06%	12.30	12.90	78307	9970	5.70%
2026-04-23	12.39	12.40	-0.06	-0.48%	12.28	12.50	45251	5608	3.29%
2026-04-22	12.41	12.46	-0.05	-0.40%	12.25	12.54	57179	7092	4.16%
2026-04-21	13.01	12.51	-0.49	-3.77%	12.39	13.01	79403	9986	5.78%
2026-04-20	13.57	13.00	-0.72	-5.25%	12.72	13.58	117586	15327	8.56%
2026-04-17	13.15	13.72	0.60	4.57%	13.05	13.81	126661	17059	9.22%
2026-04-16	12.38	13.12	0.73	5.89%	12.18	13.18	151386	19395	11.02%
2026-04-15	12.64	12.39	-0.17	-1.35%	12.28	13.51	156945	19957	11.42%
2026-04-14	12.93	12.56	-0.59	-4.49%	12.44	13.20	143636	18358	10.45%
2026-04-13	13.96	13.15	-0.95	-6.74%	12.10	13.97	176236	22553	12.82%
2026-04-10	14.27	14.10	-0.23	-1.61%	14.00	14.44	68370	9691	4.97%
2026-04-09	15.94	14.33	-1.57	-9.87%	13.86	15.94	138014	20061	10.04%
2026-04-08	16.00	15.90	-0.16	-1.00%	15.56	16.20	62608	9896	4.56%
2026-04-07	15.42	16.06	0.51	3.28%	15.42	16.25	53177	8526	3.87%
2026-04-03	15.74	15.55	-0.17	-1.08%	15.43	15.93	25973	4047	1.89%
2026-04-02	16.00	15.72	-0.26	-1.63%	15.51	16.20	28712	4555	2.09%
2026-04-01	15.97	15.98	0.27	1.72%	15.71	16.31	32295	5155	2.35%
2026-03-31	16.00	15.71	-0.21	-1.32%	15.68	16.30	39567	6323	2.88%
2026-03-30	15.37	15.92	0.42	2.71%	15.15	16.08	42869	6753	3.12%
2026-03-27	15.40	15.50	0.13	0.85%	14.89	15.62	27287	4204	1.99%
2026-03-26	16.13	15.37	-0.81	-5.01%	15.25	16.32	45279	7082	3.29%
2026-03-25	15.68	16.18	0.50	3.19%	15.61	16.29	51937	8316	3.78%
2026-03-24	15.14	15.68	0.96	6.52%	15.01	15.72	48717	7489	3.54%
2026-03-23	14.71	14.72	-0.29	-1.93%	14.50	15.26	55869	8308	4.07%
2026-03-20	15.33	15.01	-0.31	-2.02%	14.91	15.68	45692	6969	3.32%
2026-03-19	16.02	15.32	-0.76	-4.73%	15.24	16.29	46289	7263	3.37%
2026-03-18	16.12	16.08	0.02	0.12%	15.92	16.33	39857	6397	2.90%
2026-03-17	16.13	16.06	-0.32	-1.95%	15.95	16.89	70579	11489	5.14%
2026-03-16	16.41	16.38	-0.05	-0.30%	15.95	16.41	51655	8356	3.76%
2026-03-13	16.08	16.43	0.29	1.80%	15.90	17.02	91599	15025	6.67%
2026-03-12	15.67	16.14	0.43	2.74%	15.47	16.20	87504	14001	6.37%
2026-03-11	15.35	15.71	0.40	2.61%	15.21	15.90	70878	11087	5.16%
2026-03-10	15.00	15.31	0.40	2.68%	15.00	15.60	28447	4360	2.07%
2026-03-09	15.07	14.91	-0.09	-0.60%	14.62	15.15	31866	4730	2.32%
2026-03-06	14.96	15.00	0.12	0.81%	14.80	15.25	26129	3927	1.90%
2026-03-05	15.15	14.88	-0.12	-0.80%	14.83	15.26	24917	3734	1.81%
2026-03-04	15.12	15.00	-0.10	-0.66%	14.68	15.18	46093	6893	3.35%
2026-03-03	16.01	15.10	-0.93	-5.80%	15.02	16.10	51491	7987	3.75%
2026-03-02	15.91	16.03	-0.23	-1.41%	15.80	16.27	54851	8777	3.99%
2026-02-27	15.48	16.26	0.77	4.97%	15.36	16.58	65870	10634	4.79%
2026-02-26	14.99	15.49	0.49	3.27%	14.86	15.51	34629	5280	2.52%
2026-02-25	14.86	15.00	0.20	1.35%	14.76	15.02	20177	3007	1.47%
2026-02-24	14.82	14.80	0.35	2.42%	14.67	15.11	25923	3849	1.89%
2026-02-13	14.43	14.45	0.03	0.21%	14.39	14.74	20854	3034	1.52%
2026-02-12	14.65	14.42	-0.22	-1.50%	14.36	14.81	27430	3972	2.00%
2026-02-11	14.60	14.64	0.04	0.27%	14.55	14.89	20032	2936	1.46%
2026-02-10	14.87	14.60	-0.27	-1.82%	14.52	14.94	27840	4072	2.03%
2026-02-09	14.56	14.87	0.38	2.62%	14.49	15.03	46572	6874	3.39%
2026-02-06	14.10	14.49	0.38	2.69%	13.98	14.78	60076	8663	4.37%
2026-02-05	13.78	14.11	0.29	2.10%	13.77	14.25	44031	6197	3.20%
2026-02-04	13.66	13.82	0.22	1.62%	13.61	14.24	51860	7202	3.77%
2026-02-03	13.86	13.60	0.05	0.37%	13.49	13.86	33493	4582	2.44%
2026-02-02	13.90	13.55	-0.39	-2.80%	13.53	14.03	32682	4501	2.38%
2026-01-30	13.97	13.94	-0.02	-0.14%	13.65	14.16	31071	4319	2.26%
2026-01-29	13.88	13.96	0.00	0.00%	13.81	14.26	35159	4927	2.56%
2026-01-28	14.14	13.96	-0.12	-0.85%	13.90	14.35	40390	5680	2.94%
2026-01-27	14.25	14.08	-0.24	-1.68%	13.81	14.27	43599	6125	3.17%