利仁科技（001259）历史行情

以下为利仁科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	44.650	43.070	44.650	41.510	-0.630	-1.442%	1.55万	0.00亿	0.000%
2026-10-08	43.600	43.700	44.690	43.110	-0.050	-0.114%	1.15万	0.00亿	0.000%
2026-10-07	44.900	43.750	45.800	43.590	-1.150	-2.561%	81.75万	0.36亿	1.719%
2026-10-06	44.900	43.750	45.800	43.590	-1.150	-2.561%	81.75万	0.36亿	1.719%
2026-10-05	44.900	43.750	45.800	43.590	-1.150	-2.561%	81.75万	0.36亿	1.719%
2026-10-02	44.900	43.750	45.800	43.590	-1.150	-2.561%	81.75万	0.36亿	1.719%
2026-10-01	44.900	43.750	45.800	43.590	-1.150	-2.561%	81.75万	0.36亿	1.719%
2026-09-30	44.900	43.750	45.800	43.590	-1.150	-2.561%	0.82万	0.00亿	0.000%
2026-09-29	43.830	44.900	45.350	43.700	1.110	2.535%	1.00万	0.00亿	0.000%
2026-09-28	46.120	43.790	46.290	43.200	-2.090	-4.555%	1.17万	0.00亿	0.000%
2026-09-27	46.000	45.880	47.470	45.140	-0.120	-0.261%	120.06万	0.56亿	2.525%
2026-09-24	46.000	45.880	47.470	45.140	-0.120	-0.261%	1.20万	0.00亿	0.000%
2026-09-23	48.050	46.000	48.880	45.890	-2.880	-5.892%	1.82万	0.00亿	0.000%
2026-09-22	49.300	48.880	50.500	48.110	0.810	1.685%	2.38万	0.00亿	0.000%
2026-09-21	46.810	48.070	49.880	46.210	1.630	3.510%	1.65万	0.00亿	0.000%
2026-09-18	46.030	46.440	46.960	45.110	0.430	0.935%	0.79万	0.00亿	0.000%
2026-09-17	44.300	46.010	46.390	44.100	1.510	3.393%	0.92万	0.00亿	0.000%
2026-09-16	43.880	44.500	44.730	43.500	0.670	1.529%	0.57万	0.00亿	0.000%
2026-09-15	44.790	43.830	44.960	43.800	-0.860	-1.924%	0.53万	0.00亿	0.000%
2026-09-14	44.000	44.690	45.010	43.800	0.450	1.017%	0.64万	0.00亿	0.000%
2026-09-11	45.160	44.240	45.160	43.300	-0.780	-1.733%	0.69万	0.00亿	0.000%
2026-09-10	45.290	45.020	45.770	44.630	-0.430	-0.946%	0.52万	0.00亿	0.000%
2026-09-09	46.270	45.450	46.400	45.300	-0.960	-2.069%	0.63万	0.00亿	0.000%
2026-09-08	46.870	46.410	47.290	46.050	-0.390	-0.833%	0.76万	0.00亿	0.000%
2026-09-07	45.100	46.800	47.820	45.100	1.350	2.970%	1.08万	0.00亿	0.000%
2026-09-04	46.950	45.450	47.370	44.870	-0.760	-1.645%	0.86万	0.00亿	0.000%
2026-09-03	45.770	46.210	47.200	45.440	0.710	1.560%	0.81万	0.00亿	0.000%
2026-09-02	46.260	45.500	46.780	44.880	-0.740	-1.600%	1.21万	0.00亿	0.000%
2026-09-01	48.020	46.240	48.240	46.050	-1.760	-3.667%	1.80万	0.00亿	0.000%
2026-08-31	46.610	48.000	48.000	45.000	2.150	4.689%	0.98万	0.00亿	0.000%
2026-08-28	46.430	45.850	47.100	45.840	-0.520	-1.121%	0.85万	0.00亿	0.000%
2026-08-27	45.200	46.370	46.460	44.770	1.120	2.475%	0.85万	0.00亿	0.000%
2026-08-26	46.010	45.250	46.300	44.600	-0.840	-1.823%	1.07万	0.00亿	0.000%
2026-08-25	44.800	46.090	46.390	44.110	0.740	1.632%	1.11万	0.00亿	0.000%
2026-08-24	46.630	45.350	46.640	44.250	-0.990	-2.136%	1.08万	0.00亿	0.000%
2026-08-21	46.230	46.340	46.800	44.050	0.320	0.695%	1.22万	0.00亿	0.000%
2026-08-20	45.690	46.020	47.340	45.200	0.830	1.837%	1.20万	0.00亿	0.000%
2026-08-19	47.890	45.190	47.890	44.660	-2.960	-6.147%	1.17万	0.00亿	0.000%
2026-08-18	48.570	48.150	49.470	47.600	-0.130	-0.269%	1.12万	0.00亿	0.000%
2026-08-17	47.420	48.280	48.350	46.560	1.330	2.833%	0.96万	0.00亿	0.000%
2026-08-14	46.680	46.950	47.500	46.190	0.140	0.299%	0.84万	0.00亿	0.000%
2026-08-13	47.760	46.810	50.000	46.600	-0.950	-1.989%	1.17万	0.00亿	0.000%
2026-08-12	46.680	47.760	47.950	46.340	1.320	2.842%	1.07万	0.00亿	0.000%
2026-08-11	47.000	46.440	47.650	45.600	-1.070	-2.252%	0.88万	0.00亿	0.000%
2026-08-10	47.280	47.510	47.630	46.020	0.260	0.550%	0.83万	0.00亿	0.000%
2026-08-07	46.840	47.250	47.300	45.200	0.600	1.286%	1.00万	0.00亿	0.000%
2026-08-06	45.850	46.650	46.860	45.200	0.860	1.878%	0.99万	0.00亿	0.000%
2026-08-05	45.260	45.790	46.420	44.800	0.390	0.859%	1.27万	0.00亿	0.000%
2026-08-04	43.840	45.400	45.520	43.300	1.900	4.368%	1.32万	0.00亿	0.000%
2026-08-03	41.800	43.500	44.090	41.000	2.320	5.634%	2.14万	0.00亿	0.000%
2026-07-31	40.900	41.180	42.290	40.190	2.210	5.671%	1.59万	0.00亿	0.000%
2026-07-30	42.020	38.970	42.990	38.210	-2.850	-6.815%	1.69万	0.00亿	0.000%
2026-07-29	43.000	41.820	43.500	40.000	-0.980	-2.290%	1.56万	0.00亿	0.000%
2026-07-28	44.760	42.800	45.510	42.300	-1.970	-4.400%	1.54万	0.00亿	0.000%
2026-07-27	43.150	44.770	45.140	43.150	0.470	1.061%	1.51万	0.00亿	0.000%
2026-07-24	45.500	44.300	45.500	43.500	-1.000	-2.208%	1.77万	0.00亿	0.000%
2026-07-23	44.050	45.300	45.600	43.640	1.610	3.685%	1.62万	0.00亿	0.000%
2026-07-22	45.000	43.690	45.660	43.100	-0.680	-1.533%	1.93万	0.00亿	0.000%
2026-07-21	44.190	44.370	44.500	39.060	0.970	2.235%	2.95万	0.00亿	0.000%
2026-07-20	47.800	43.400	48.790	43.020	-4.400	-9.205%	2.96万	0.00亿	0.000%
2026-07-17	51.550	47.800	51.900	46.510	-3.530	-6.877%	2.42万	0.00亿	0.000%
2026-07-16	55.790	51.330	56.280	50.340	-4.600	-8.225%	2.80万	0.00亿	0.000%
2026-07-15	59.400	55.930	59.470	55.780	-3.180	-5.380%	1.25万	0.00亿	0.000%
2026-07-14	57.210	59.110	59.110	56.430	2.170	3.811%	1.25万	0.00亿	0.000%
2026-07-13	59.800	56.940	59.800	56.410	-2.870	-4.799%	1.34万	0.00亿	0.000%
2026-07-10	60.900	59.810	61.760	59.500	-0.520	-0.862%	1.06万	0.00亿	0.000%
2026-07-09	60.000	60.330	63.770	58.030	0.060	0.100%	1.46万	0.00亿	0.000%
2026-07-08	62.310	60.270	62.470	59.510	-1.630	-2.633%	1.66万	0.00亿	0.000%
2026-07-07	63.650	61.900	63.650	61.300	-1.840	-2.887%	1.53万	0.00亿	0.000%
2026-07-06	63.810	63.740	65.450	61.640	0.240	0.378%	1.34万	0.00亿	0.000%
2026-07-03	64.270	63.500	65.000	62.830	-0.800	-1.244%	1.27万	0.00亿	0.000%
2026-07-02	66.600	64.300	66.600	63.590	-2.300	-3.453%	1.84万	0.00亿	0.000%
2026-07-01	66.840	66.600	67.300	64.760	-0.370	-0.552%	2.61万	0.00亿	0.000%
2026-06-30	71.500	66.970	71.500	64.670	-3.730	-5.276%	4.05万	0.00亿	0.000%
2026-06-29	68.570	70.700	74.250	67.600	3.200	4.741%	5.13万	0.00亿	0.000%
2026-06-26	68.190	67.500	69.050	64.600	-0.810	-1.186%	2.25万	0.00亿	0.000%
2026-06-25	67.410	68.310	71.900	67.000	0.090	0.132%	3.17万	0.00亿	0.000%
2026-06-24	70.000	68.220	70.930	67.210	-2.190	-3.110%	2.94万	0.00亿	0.000%
2026-06-23	70.000	70.410	71.380	68.880	-1.100	-1.538%	3.42万	0.00亿	0.000%
2026-06-22	68.770	71.510	73.880	67.000	2.230	3.219%	5.46万	0.00亿	0.000%
2026-06-18	68.000	69.280	69.700	64.620	0.330	0.479%	5.69万	0.00亿	0.000%
2026-06-17	66.000	68.950	68.980	59.200	4.440	6.883%	7.15万	0.00亿	0.000%
2026-06-16	70.680	64.510	71.880	63.610	-6.170	-8.729%	6.16万	0.00亿	0.000%
2026-06-15	70.000	70.680	71.800	66.500	1.790	2.598%	3.32万	0.00亿	0.000%
2026-06-12	68.350	68.890	70.090	67.450	0.750	1.101%	2.42万	0.00亿	0.000%
2026-06-11	63.980	68.140	68.500	63.980	2.570	3.919%	3.13万	0.00亿	0.000%
2026-06-10	67.940	65.570	68.170	64.870	-2.640	-3.870%	2.77万	0.00亿	0.000%
2026-06-09	69.750	68.210	71.000	67.100	-0.240	-0.351%	3.04万	0.00亿	0.000%
2026-06-08	69.290	68.450	70.540	66.680	-2.090	-2.963%	4.80万	0.00亿	0.000%
2026-06-05	73.360	70.540	77.500	70.060	-1.140	-1.590%	6.66万	0.00亿	0.000%
2026-06-04	75.990	71.680	79.880	71.450	-2.050	-2.780%	9.06万	0.00亿	0.000%
2026-06-03	70.010	73.730	73.730	70.010	6.700	9.996%	2.04万	0.00亿	0.000%
2026-06-02	72.260	67.030	72.600	67.020	-7.442	-9.993%	5.02万	0.00亿	0.000%
2026-06-01	82.762	74.472	87.482	74.472	-8.290	-10.017%	5.23万	0.00亿	0.000%
2026-05-29	78.882	82.762	83.932	76.262	4.890	6.280%	4.88万	0.00亿	0.000%
2026-05-28	72.742	77.872	78.782	71.882	3.190	4.271%	4.92万	0.00亿	0.000%
2026-05-27	70.912	74.682	76.532	70.062	1.390	1.897%	5.56万	0.00亿	0.000%
2026-05-26	71.762	73.292	77.882	71.162	2.130	2.993%	7.21万	0.00亿	0.000%
2026-05-25	73.022	71.162	74.882	71.162	-7.920	-10.015%	8.28万	0.00亿	0.000%
2026-05-22	79.082	79.082	89.882	79.082	-8.800	-10.013%	2.41万	0.00亿	0.000%
2026-05-21	80.882	87.882	88.462	80.392	7.470	9.290%	4.49万	0.00亿	0.000%
2026-05-20	80.412	80.412	80.412	67.552	7.320	10.015%	9.89万	0.00亿	0.000%
2026-05-19	73.052	73.092	73.092	71.562	6.660	10.025%	3.03万	0.00亿	0.000%
2026-05-18	66.432	66.432	66.432	62.892	6.050	10.020%	6.73万	0.00亿	0.000%
2026-05-15	60.382	60.382	60.382	60.382	5.500	10.022%	0.57万	0.00亿	0.000%
2026-05-14	54.882	54.882	54.882	54.882	5.000	10.024%	0.42万	0.00亿	0.000%
2026-05-13	49.882	49.882	49.882	49.882	4.550	10.037%	0.60万	0.00亿	0.000%
2026-05-12	45.332	45.332	45.332	45.332	4.130	10.024%	0.52万	0.00亿	0.000%
2026-05-11	37.832	41.202	41.202	37.442	3.760	10.042%	2.51万	0.00亿	0.000%
2026-05-08	36.272	37.442	37.682	36.112	1.150	3.169%	1.77万	0.00亿	0.000%
2026-05-07	36.132	36.292	37.812	35.832	0.110	0.304%	3.88万	0.00亿	0.000%
2026-05-06	34.382	36.182	36.752	34.192	1.960	5.727%	3.63万	0.00亿	0.000%
2026-04-30	34.182	34.222	34.552	33.582	0.300	0.884%	1.30万	0.00亿	0.000%
2026-04-29	33.002	33.922	34.072	32.902	0.690	2.076%	1.82万	0.00亿	0.000%
2026-04-28	32.222	33.232	33.432	31.842	0.950	2.943%	2.71万	0.00亿	0.000%
2026-04-27	32.332	32.282	32.382	30.702	0.260	0.812%	2.09万	0.00亿	0.000%
2026-04-24	31.202	32.022	32.242	30.862	0.800	2.562%	1.41万	0.00亿	0.000%
2026-04-23	31.542	31.222	31.692	31.062	-0.400	-1.265%	0.74万	0.00亿	0.000%
2026-04-22	31.282	31.622	32.262	31.282	0.170	0.541%	0.85万	0.00亿	0.000%
2026-04-21	31.642	31.452	32.162	31.142	-0.220	-0.695%	0.84万	0.00亿	0.000%
2026-04-20	31.442	31.672	31.862	30.432	0.250	0.796%	0.82万	0.00亿	0.000%
2026-04-17	31.342	31.422	31.612	30.962	-0.050	-0.159%	0.85万	0.00亿	0.000%
2026-04-16	30.662	31.472	31.682	30.372	0.820	2.675%	0.81万	0.00亿	0.000%
2026-04-15	30.692	30.652	31.042	30.462	-0.030	-0.098%	0.75万	0.00亿	0.000%
2026-04-14	31.082	30.682	31.332	30.282	-0.240	-0.776%	1.17万	0.00亿	0.000%
2026-04-13	30.602	30.922	31.002	30.262	0.000	0.000%	0.82万	0.00亿	0.000%
2026-04-10	30.862	31.042	31.412	30.702	0.000	0.000%	0.91万	0.00亿	0.000%
2026-04-09	31.942	30.852	31.942	30.632	0.000	0.000%	0.87万	0.00亿	0.000%
2026-04-08	31.562	31.692	31.982	31.312	0.000	0.000%	1.08万	0.00亿	0.000%
2026-04-07	30.032	30.942	31.272	29.522	0.000	0.000%	1.03万	0.00亿	0.000%
2026-04-03	31.982	29.882	31.982	29.542	0.000	0.000%	1.22万	0.00亿	0.000%
2026-04-02	31.822	31.012	32.122	30.682	0.000	0.000%	0.94万	0.00亿	0.000%
2026-04-01	31.862	31.822	32.092	31.282	0.000	0.000%	1.19万	0.00亿	0.000%