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
2026-06-18	11.48	11.21	-0.29	-2.52%	11.17	11.57	36186	4079	2.84%
2026-06-17	11.26	11.50	0.21	1.86%	11.10	11.95	52688	6093	4.14%
2026-06-16	11.32	11.29	0.02	0.18%	11.02	11.49	34163	3825	2.68%
2026-06-15	11.47	11.27	-0.19	-1.66%	11.17	11.82	38592	4419	3.03%
2026-06-12	11.54	11.46	0.00	0.00%	11.22	11.69	30431	3491	2.39%
2026-06-11	11.44	11.46	-0.02	-0.17%	11.07	11.77	36060	4114	2.83%
2026-06-10	11.25	11.48	0.18	1.59%	11.25	12.09	44818	5188	3.52%
2026-06-09	11.48	11.30	0.10	0.89%	11.10	11.87	35274	3998	2.77%
2026-06-08	11.60	11.20	-0.55	-4.68%	10.94	11.77	39018	4430	3.06%
2026-06-05	11.80	11.75	-0.03	-0.25%	11.41	11.98	27362	3202	2.15%
2026-06-04	12.22	11.78	-0.49	-3.99%	11.58	12.23	38016	4497	2.99%
2026-06-03	12.84	12.27	-0.43	-3.39%	12.16	12.86	32498	4023	2.55%
2026-06-02	13.12	12.70	-0.42	-3.20%	12.41	13.69	71710	9172	5.63%
2026-06-01	11.44	13.12	1.69	14.79%	11.44	13.18	75990	9535	5.97%
2026-05-29	12.06	11.43	-0.63	-5.22%	11.34	12.14	33798	3927	2.65%
2026-05-28	12.17	12.06	-0.05	-0.41%	11.77	12.35	36873	4432	2.90%
2026-05-27	12.47	12.11	-0.36	-2.89%	12.02	12.75	34170	4188	2.68%
2026-05-26	12.91	12.47	-0.31	-2.43%	12.15	12.91	44400	5506	3.49%
2026-05-25	13.12	12.78	-0.32	-2.44%	12.66	13.88	62128	8152	4.88%
2026-05-22	12.83	13.10	0.30	2.34%	12.53	13.27	47160	6113	3.70%
2026-05-21	13.85	12.80	-1.08	-7.78%	12.52	14.00	72280	9636	5.68%
2026-05-20	14.26	13.88	-0.44	-3.07%	13.70	14.31	45439	6333	3.57%
2026-05-19	14.50	14.32	0.01	0.07%	14.01	14.60	44998	6425	3.53%
2026-05-18	14.69	14.31	-0.48	-3.25%	14.05	14.69	45427	6517	3.57%
2026-05-15	15.06	14.79	-0.21	-1.40%	14.60	15.09	42587	6316	3.34%
2026-05-14	15.52	15.00	-0.21	-1.38%	14.96	15.52	34734	5251	2.73%
2026-05-13	15.11	15.21	0.06	0.40%	15.00	15.77	56127	8647	4.41%
2026-05-12	15.30	15.15	0.01	0.07%	14.70	15.37	68340	10256	5.37%
2026-05-11	15.74	15.14	-0.56	-3.57%	15.05	15.95	74926	11522	5.88%
2026-05-08	14.88	15.70	0.77	5.16%	14.77	15.90	98109	15130	7.71%
2026-05-07	14.53	14.93	0.55	3.82%	14.44	15.33	81893	12202	6.43%
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%