仁信新材（301395）历史行情

以下为仁信新材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
2026-10-02	12.160	11.510	12.220	11.500	-0.600	-4.955%	285.91万	0.34亿	2.210%
2026-10-01	12.160	11.510	12.220	11.500	-0.600	-4.955%	285.91万	0.34亿	2.210%
2026-09-30	12.160	11.510	12.220	11.500	-0.600	-4.955%	2.86万	0.00亿	0.000%
2026-09-29	11.890	12.110	12.330	11.710	0.280	2.367%	3.40万	0.00亿	0.000%
2026-09-28	12.090	11.830	12.090	11.530	-0.250	-2.070%	4.24万	0.00亿	0.000%
2026-09-27	12.380	12.080	12.560	12.030	-0.460	-3.668%	280.44万	0.34亿	2.168%
2026-09-24	12.380	12.080	12.560	12.030	-0.460	-3.668%	2.80万	0.00亿	0.000%
2026-09-23	12.470	12.540	12.650	12.390	0.060	0.481%	2.64万	0.00亿	0.000%
2026-09-22	12.390	12.480	12.550	12.380	0.120	0.971%	3.26万	0.00亿	0.000%
2026-09-21	12.000	12.360	12.490	11.900	0.420	3.518%	3.51万	0.00亿	0.000%
2026-09-18	11.620	11.940	12.400	11.620	0.370	3.198%	3.89万	0.00亿	0.000%
2026-09-17	11.500	11.570	11.700	11.350	0.120	1.048%	2.64万	0.00亿	0.000%
2026-09-16	11.350	11.450	11.590	11.190	0.080	0.704%	2.20万	0.00亿	0.000%
2026-09-15	11.620	11.370	11.780	11.350	-0.250	-2.151%	2.12万	0.00亿	0.000%
2026-09-14	11.930	11.620	11.930	11.450	-0.090	-0.769%	2.47万	0.00亿	0.000%
2026-09-11	11.960	11.710	11.960	11.510	-0.290	-2.417%	3.15万	0.00亿	0.000%
2026-09-10	12.350	12.000	12.350	11.990	-0.230	-1.881%	2.38万	0.00亿	0.000%
2026-09-09	12.270	12.230	12.390	12.120	-0.040	-0.326%	3.01万	0.00亿	0.000%
2026-09-08	12.490	12.270	13.100	12.230	-0.220	-1.761%	4.70万	0.00亿	0.000%
2026-09-07	12.280	12.490	12.640	12.000	0.300	2.461%	5.11万	0.00亿	0.000%
2026-09-04	12.150	12.190	12.570	12.000	0.160	1.330%	5.04万	0.00亿	0.000%
2026-09-03	12.200	12.030	12.480	11.920	-0.170	-1.393%	2.48万	0.00亿	0.000%
2026-09-02	12.080	12.200	12.320	11.870	0.060	0.494%	3.18万	0.00亿	0.000%
2026-09-01	12.120	12.140	12.470	12.100	0.000	0.000%	3.17万	0.00亿	0.000%
2026-08-31	11.780	12.140	12.220	11.650	0.310	2.620%	5.13万	0.00亿	0.000%
2026-08-28	11.970	11.830	12.350	11.780	-0.160	-1.334%	4.11万	0.00亿	0.000%
2026-08-27	11.700	11.990	12.190	11.570	0.290	2.479%	6.20万	0.00亿	0.000%
2026-08-26	12.400	11.700	12.460	11.500	-0.720	-5.797%	8.22万	0.00亿	0.000%
2026-08-25	12.110	12.420	12.490	11.990	0.210	1.720%	2.54万	0.00亿	0.000%
2026-08-24	12.180	12.210	12.340	12.030	-0.050	-0.408%	2.66万	0.00亿	0.000%
2026-08-21	12.210	12.260	12.360	11.860	0.100	0.822%	2.74万	0.00亿	0.000%
2026-08-20	11.980	12.160	12.250	11.800	0.370	3.138%	4.76万	0.00亿	0.000%
2026-08-19	13.080	11.790	13.280	11.750	-1.630	-12.146%	7.45万	0.00亿	0.000%
2026-08-18	12.600	13.420	13.700	12.600	0.790	6.255%	8.70万	0.00亿	0.000%
2026-08-17	12.350	12.630	12.800	12.130	0.390	3.186%	3.72万	0.00亿	0.000%
2026-08-14	12.300	12.240	12.380	11.660	-0.020	-0.163%	3.64万	0.00亿	0.000%
2026-08-13	12.620	12.260	13.000	12.120	-0.210	-1.684%	2.68万	0.00亿	0.000%
2026-08-12	12.600	12.470	12.680	12.420	-0.110	-0.874%	1.93万	0.00亿	0.000%
2026-08-11	12.460	12.580	12.680	12.360	-0.020	-0.159%	2.66万	0.00亿	0.000%
2026-08-10	12.550	12.600	12.750	12.350	-0.050	-0.395%	3.01万	0.00亿	0.000%
2026-08-07	12.120	12.650	12.650	11.890	0.530	4.373%	4.93万	0.00亿	0.000%
2026-08-06	11.960	12.120	12.150	11.760	0.140	1.169%	4.33万	0.00亿	0.000%
2026-08-05	12.250	11.980	12.250	11.850	-0.090	-0.746%	6.45万	0.00亿	0.000%
2026-08-04	11.680	12.070	12.410	11.150	0.670	5.877%	13.09万	0.00亿	0.000%
2026-08-03	9.800	11.400	11.650	9.590	1.640	16.803%	12.17万	0.00亿	0.000%
2026-07-31	8.780	9.760	9.920	8.780	1.030	11.798%	6.48万	0.00亿	0.000%
2026-07-30	8.870	8.730	9.240	8.650	-0.200	-2.240%	3.54万	0.00亿	0.000%
2026-07-29	8.890	8.930	8.960	8.580	0.130	1.477%	2.86万	0.00亿	0.000%
2026-07-28	8.880	8.800	9.120	8.770	-0.130	-1.456%	2.99万	0.00亿	0.000%
2026-07-27	8.500	8.930	9.010	8.400	0.470	5.556%	4.00万	0.00亿	0.000%
2026-07-24	8.580	8.460	8.680	8.280	-0.180	-2.083%	2.47万	0.00亿	0.000%
2026-07-23	8.620	8.640	8.720	8.460	0.010	0.116%	3.50万	0.00亿	0.000%
2026-07-22	8.620	8.630	8.900	8.510	-0.060	-0.690%	3.30万	0.00亿	0.000%
2026-07-21	9.050	8.690	9.180	7.900	-0.310	-3.444%	6.60万	0.00亿	0.000%
2026-07-20	9.770	9.000	10.000	8.720	-0.760	-7.787%	5.43万	0.00亿	0.000%
2026-07-17	10.800	9.760	10.960	9.700	-1.030	-9.546%	3.97万	0.00亿	0.000%
2026-07-16	10.880	10.790	11.200	10.760	-0.110	-1.009%	2.14万	0.00亿	0.000%
2026-07-15	11.080	10.900	11.270	10.840	-0.150	-1.357%	1.75万	0.00亿	0.000%
2026-07-14	11.160	11.050	11.220	10.800	-0.110	-0.986%	1.81万	0.00亿	0.000%
2026-07-13	11.100	11.160	11.250	10.950	-0.060	-0.535%	2.46万	0.00亿	0.000%
2026-07-10	11.000	11.220	11.440	10.970	0.120	1.081%	2.51万	0.00亿	0.000%
2026-07-09	11.250	11.100	11.310	10.630	-0.210	-1.857%	3.33万	0.00亿	0.000%
2026-07-08	11.890	11.310	11.910	11.250	-0.590	-4.958%	3.08万	0.00亿	0.000%
2026-07-07	12.480	11.900	12.650	11.880	-0.600	-4.800%	3.00万	0.00亿	0.000%
2026-07-06	13.300	12.500	13.320	12.450	-0.790	-5.944%	3.88万	0.00亿	0.000%
2026-07-03	12.860	13.290	13.680	12.710	0.450	3.505%	5.54万	0.00亿	0.000%
2026-07-02	12.620	12.840	13.180	12.470	0.060	0.469%	4.13万	0.00亿	0.000%
2026-07-01	13.020	12.780	13.290	12.730	-0.370	-2.814%	5.34万	0.00亿	0.000%
2026-06-30	12.660	13.150	13.300	12.660	0.310	2.414%	7.36万	0.00亿	0.000%
2026-06-29	12.380	12.840	12.880	11.890	0.210	1.663%	8.97万	0.00亿	0.000%
2026-06-26	12.500	12.630	13.100	12.000	0.110	0.879%	10.96万	0.00亿	0.000%
2026-06-25	11.940	12.520	12.740	11.460	0.470	3.900%	12.61万	0.00亿	0.000%
2026-06-24	11.690	12.050	12.410	11.490	0.250	2.119%	8.12万	0.00亿	0.000%
2026-06-23	11.800	11.800	12.850	11.650	0.550	4.889%	7.19万	0.00亿	0.000%
2026-06-22	11.100	11.250	11.340	10.900	0.040	0.357%	3.01万	0.00亿	0.000%
2026-06-18	11.480	11.210	11.570	11.170	-0.290	-2.522%	3.62万	0.00亿	0.000%
2026-06-17	11.260	11.500	11.950	11.100	0.210	1.860%	5.27万	0.00亿	0.000%
2026-06-16	11.320	11.290	11.490	11.020	0.020	0.177%	3.42万	0.00亿	0.000%
2026-06-15	11.470	11.270	11.820	11.170	-0.190	-1.658%	3.86万	0.00亿	0.000%
2026-06-12	11.540	11.460	11.690	11.220	0.000	0.000%	3.04万	0.00亿	0.000%
2026-06-11	11.440	11.460	11.770	11.070	-0.020	-0.174%	3.61万	0.00亿	0.000%
2026-06-10	11.250	11.480	12.090	11.250	0.180	1.593%	4.48万	0.00亿	0.000%
2026-06-09	11.480	11.300	11.870	11.100	0.100	0.893%	3.53万	0.00亿	0.000%
2026-06-08	11.600	11.200	11.770	10.940	-0.550	-4.681%	3.90万	0.00亿	0.000%
2026-06-05	11.800	11.750	11.980	11.410	-0.030	-0.255%	2.74万	0.00亿	0.000%
2026-06-04	12.220	11.780	12.230	11.580	-0.490	-3.993%	3.80万	0.00亿	0.000%
2026-06-03	12.840	12.270	12.860	12.160	-0.430	-3.386%	3.25万	0.00亿	0.000%
2026-06-02	13.120	12.700	13.690	12.410	-0.420	-3.201%	7.17万	0.00亿	0.000%
2026-06-01	11.440	13.120	13.180	11.440	1.690	14.786%	7.60万	0.00亿	0.000%
2026-05-29	12.060	11.430	12.140	11.340	-0.630	-5.224%	3.38万	0.00亿	0.000%
2026-05-28	12.170	12.060	12.350	11.770	-0.050	-0.413%	3.69万	0.00亿	0.000%
2026-05-27	12.470	12.110	12.750	12.020	-0.360	-2.887%	3.42万	0.00亿	0.000%
2026-05-26	12.910	12.470	12.910	12.150	-0.310	-2.426%	4.44万	0.00亿	0.000%
2026-05-25	13.120	12.780	13.880	12.660	-0.320	-2.443%	6.21万	0.00亿	0.000%
2026-05-22	12.830	13.100	13.270	12.530	0.300	2.344%	4.72万	0.00亿	0.000%
2026-05-21	13.850	12.800	14.000	12.520	-1.080	-7.781%	7.23万	0.00亿	0.000%
2026-05-20	14.260	13.880	14.310	13.700	-0.440	-3.073%	4.54万	0.00亿	0.000%
2026-05-19	14.500	14.320	14.600	14.010	0.010	0.070%	4.50万	0.00亿	0.000%
2026-05-18	14.690	14.310	14.690	14.050	-0.480	-3.245%	4.54万	0.00亿	0.000%
2026-05-15	15.060	14.790	15.090	14.600	-0.210	-1.400%	4.26万	0.00亿	0.000%
2026-05-14	15.520	15.000	15.520	14.960	-0.210	-1.381%	3.47万	0.00亿	0.000%
2026-05-13	15.110	15.210	15.770	15.000	0.060	0.396%	5.61万	0.00亿	0.000%
2026-05-12	15.300	15.150	15.370	14.700	0.010	0.066%	6.83万	0.00亿	0.000%
2026-05-11	15.740	15.140	15.950	15.050	-0.560	-3.567%	7.49万	0.00亿	0.000%
2026-05-08	14.880	15.700	15.900	14.770	0.770	5.157%	9.81万	0.00亿	0.000%
2026-05-07	14.530	14.930	15.330	14.440	0.550	3.825%	8.19万	0.00亿	0.000%
2026-05-06	13.620	14.380	14.650	13.620	0.830	6.125%	8.68万	0.00亿	0.000%
2026-04-30	13.190	13.550	13.880	13.100	0.360	2.729%	7.17万	0.00亿	0.000%
2026-04-29	13.010	13.190	13.310	12.810	0.260	2.011%	4.22万	0.00亿	0.000%
2026-04-28	12.980	12.930	13.280	12.890	-0.220	-1.673%	6.00万	0.00亿	0.000%
2026-04-27	12.010	13.150	13.250	12.000	0.370	2.895%	12.09万	0.00亿	0.000%
2026-04-24	12.300	12.780	12.900	12.300	0.380	3.065%	7.83万	0.00亿	0.000%
2026-04-23	12.390	12.400	12.500	12.280	-0.060	-0.482%	4.53万	0.00亿	0.000%
2026-04-22	12.410	12.460	12.540	12.250	-0.050	-0.400%	5.72万	0.00亿	0.000%
2026-04-21	13.010	12.510	13.010	12.390	-0.490	-3.769%	7.94万	0.00亿	0.000%
2026-04-20	13.570	13.000	13.580	12.720	-0.720	-5.248%	11.76万	0.00亿	0.000%
2026-04-17	13.150	13.720	13.810	13.050	0.600	4.573%	12.67万	0.00亿	0.000%
2026-04-16	12.380	13.120	13.180	12.180	0.730	5.892%	15.14万	0.00亿	0.000%
2026-04-15	12.640	12.390	13.510	12.280	-0.170	-1.354%	15.69万	0.00亿	0.000%
2026-04-14	12.930	12.560	13.200	12.440	-0.590	-4.487%	14.36万	0.00亿	0.000%
2026-04-13	13.960	13.150	13.970	12.100	-0.950	-6.738%	17.62万	0.00亿	0.000%
2026-04-10	14.270	14.100	14.440	14.000	-0.230	-1.605%	6.84万	0.00亿	0.000%
2026-04-09	15.940	14.330	15.940	13.860	-1.570	-9.874%	13.80万	0.00亿	0.000%
2026-04-08	16.000	15.900	16.200	15.560	-0.160	-0.996%	6.26万	0.00亿	0.000%
2026-04-07	15.420	16.060	16.250	15.420	0.000	0.000%	5.32万	0.00亿	0.000%
2026-04-03	15.740	15.550	15.930	15.430	0.000	0.000%	2.60万	0.00亿	0.000%
2026-04-02	16.000	15.720	16.200	15.510	0.000	0.000%	2.87万	0.00亿	0.000%
2026-04-01	15.970	15.980	16.310	15.710	0.000	0.000%	3.23万	0.00亿	0.000%