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
2025-09-12	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%
2025-07-23	11.85	11.74	-0.12	-1.01%	11.68	11.90	32684	3843	2.38%
2025-07-22	11.84	11.86	0.01	0.08%	11.69	11.93	37022	4362	2.69%
2025-07-21	11.69	11.85	0.23	1.98%	11.61	11.86	40241	4732	2.93%
2025-07-18	11.65	11.62	0.02	0.17%	11.51	11.68	19740	2286	1.44%
2025-07-17	11.55	11.60	0.01	0.09%	11.50	11.65	27740	3208	2.02%
2025-07-16	11.48	11.59	0.11	0.96%	11.40	11.72	46398	5366	3.38%
2025-07-15	11.58	11.48	-0.13	-1.12%	11.33	11.75	38282	4395	2.79%
2025-07-14	11.40	11.61	0.26	2.29%	11.32	11.77	46257	5345	3.37%
2025-07-11	11.46	11.35	-0.13	-1.13%	11.20	11.50	31093	3524	2.26%
2025-07-10	11.41	11.48	0.04	0.35%	11.33	11.52	30168	3444	2.20%
2025-07-09	11.45	11.44	-0.02	-0.17%	11.37	11.64	34290	3933	2.50%
2025-07-08	11.31	11.46	0.16	1.42%	11.24	11.52	36818	4189	2.68%
2025-07-07	11.12	11.30	0.23	2.08%	11.08	11.30	40175	4502	2.92%
2025-07-04	11.26	11.07	-0.09	-0.81%	11.01	11.28	35980	4000	2.62%
2025-07-03	13.45	13.46	0.01	0.07%	13.31	13.57	21868	2933	1.90%
2025-07-02	13.56	13.45	-0.13	-0.96%	13.32	13.58	26600	3562	2.31%
2025-07-01	13.41	13.58	0.09	0.67%	13.36	13.60	30769	4155	2.67%
2025-06-30	13.36	13.49	0.18	1.35%	13.30	13.49	29899	4005	2.60%
2025-06-27	13.31	13.31	0.12	0.91%	13.21	13.37	22477	2987	1.95%
2025-06-26	13.37	13.19	-0.12	-0.90%	13.13	13.37	20372	2693	1.77%
2025-06-25	13.26	13.31	0.08	0.60%	13.12	13.47	27724	3676	2.41%
2025-06-24	12.88	13.23	0.36	2.80%	12.84	13.24	26760	3497	2.33%
2025-06-23	12.62	12.87	0.25	1.98%	12.46	12.90	21356	2720	1.86%
2025-06-20	12.64	12.62	-0.04	-0.32%	12.42	12.93	18453	2341	1.60%
2025-06-19	12.97	12.66	-0.27	-2.09%	12.66	12.99	21371	2731	1.86%
2025-06-18	12.94	12.93	-0.07	-0.54%	12.84	13.10	17282	2232	1.50%
2025-06-17	13.24	13.00	-0.21	-1.59%	12.92	13.29	25408	3315	2.21%
2025-06-16	13.17	13.21	-0.01	-0.08%	13.13	13.38	20215	2684	1.76%
2025-06-13	13.43	13.22	-0.23	-1.71%	13.16	13.45	25775	3421	2.24%
2025-06-12	13.41	13.45	-0.01	-0.07%	13.30	13.65	32824	4423	2.85%
2025-06-11	13.17	13.46	0.29	2.20%	13.17	13.80	41526	5602	3.61%
2025-06-10	13.33	13.17	-0.16	-1.20%	13.06	13.58	35787	4760	3.11%
2025-06-09	13.04	13.33	0.28	2.15%	13.01	13.37	29823	3949	2.59%
2025-06-06	12.93	13.05	0.17	1.32%	12.78	13.13	22306	2901	1.94%