当前位置: 爱股网 > 股票行情 > 仁信新材(301395)股票行情

仁信新材(301395)股票行情

仁信新材(301395)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

仁信新材(301395)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	16.13	15.37	-0.81	-5.01%	15.25	16.32	45279	7082.10	3.29%	0.00
2026-03-25	15.68	16.18	0.50	3.19%	15.61	16.29	51937	8316.47	3.78%	0.00
2026-03-24	15.14	15.68	0.96	6.52%	15.01	15.72	48717	7489.84	3.54%	0.00
2026-03-23	14.71	14.72	-0.29	-1.93%	14.50	15.26	55869	8308.08	4.07%	0.00
2026-03-20	15.33	15.01	-0.31	-2.02%	14.91	15.68	45692	6969.52	3.32%	0.00
2026-03-19	16.02	15.32	-0.76	-4.73%	15.24	16.29	46289	7263.46	3.37%	0.00
2026-03-18	16.12	16.08	0.02	0.12%	15.92	16.33	39857	6397.88	2.90%	0.00
2026-03-17	16.13	16.06	-0.32	-1.95%	15.95	16.89	70579	11489.29	5.14%	0.00
2026-03-16	16.41	16.38	-0.05	-0.30%	15.95	16.41	51655	8356.98	3.76%	0.00
2026-03-13	16.08	16.43	0.29	1.80%	15.90	17.02	91599	15025.88	6.67%	5.00
2026-03-12	15.67	16.14	0.43	2.74%	15.47	16.20	87504	14001.56	6.37%	0.00
2026-03-11	15.35	15.71	0.40	2.61%	15.21	15.90	70878	11087.42	5.16%	0.00
2026-03-10	15.00	15.31	0.40	2.68%	15.00	15.60	28447	4360.69	2.07%	0.00
2026-03-09	15.07	14.91	-0.09	-0.60%	14.62	15.15	31866	4730.81	2.32%	0.00
2026-03-06	14.96	15.00	0.12	0.81%	14.80	15.25	26129	3927.49	1.90%	0.00
2026-03-05	15.15	14.88	-0.12	-0.80%	14.83	15.26	24917	3734.84	1.81%	0.00
2026-03-04	15.12	15.00	-0.10	-0.66%	14.68	15.18	46093	6893.43	3.35%	0.00
2026-03-03	16.01	15.10	-0.93	-5.80%	15.02	16.10	51491	7987.52	3.75%	0.00
2026-03-02	15.91	16.03	-0.23	-1.41%	15.80	16.27	54851	8777.22	3.99%	0.00
2026-02-27	15.48	16.26	0.77	4.97%	15.36	16.58	65870	10634.01	4.79%	0.00
2026-02-26	14.99	15.49	0.49	3.27%	14.86	15.51	34629	5280.94	2.52%	0.00
2026-02-25	14.86	15.00	0.20	1.35%	14.76	15.02	20177	3007.37	1.47%	0.00
2026-02-24	14.82	14.80	0.35	2.42%	14.67	15.11	25923	3849.82	1.89%	0.00
2026-02-13	14.43	14.45	0.03	0.21%	14.39	14.74	20854	3034.50	1.52%	0.00
2026-02-12	14.65	14.42	-0.22	-1.50%	14.36	14.81	27430	3972.06	2.00%	0.00
2026-02-11	14.60	14.64	0.04	0.27%	14.55	14.89	20032	2936.02	1.46%	0.00
2026-02-10	14.87	14.60	-0.27	-1.82%	14.52	14.94	27840	4072.68	2.03%	0.00
2026-02-09	14.56	14.87	0.38	2.62%	14.49	15.03	46572	6874.11	3.39%	0.00
2026-02-06	14.10	14.49	0.38	2.69%	13.98	14.78	60076	8663.95	4.37%	0.00
2026-02-05	13.78	14.11	0.29	2.10%	13.77	14.25	44031	6197.68	3.20%	0.00
2026-02-04	13.66	13.82	0.22	1.62%	13.61	14.24	51860	7202.78	3.77%	0.00
2026-02-03	13.86	13.60	0.05	0.37%	13.49	13.86	33493	4582.82	2.44%	0.00
2026-02-02	13.90	13.55	-0.39	-2.80%	13.53	14.03	32682	4501.63	2.38%	0.00
2026-01-30	13.97	13.94	-0.02	-0.14%	13.65	14.16	31071	4319.95	2.26%	0.00
2026-01-29	13.88	13.96	0.00	0.00%	13.81	14.26	35159	4927.37	2.56%	0.00
2026-01-28	14.14	13.96	-0.12	-0.85%	13.90	14.35	40390	5680.62	2.94%	0.00
2026-01-27	14.25	14.08	-0.24	-1.68%	13.81	14.27	43599	6125.95	3.17%	0.00
2026-01-26	14.07	14.32	0.27	1.92%	13.99	14.58	72310	10306.25	5.26%	0.00
2026-01-23	13.87	14.05	0.26	1.89%	13.81	14.30	59835	8427.69	4.35%	0.00
2026-01-22	13.76	13.79	0.03	0.22%	13.62	13.93	38239	5259.05	2.78%	0.00
2026-01-21	13.50	13.76	0.23	1.70%	13.32	13.84	45008	6153.59	3.27%	0.00
2026-01-20	13.45	13.53	0.05	0.37%	13.31	14.00	47867	6505.76	3.48%	0.00
2026-01-19	13.14	13.48	0.39	2.98%	13.10	13.87	78805	10655.37	5.73%	0.00
2026-01-16	13.26	13.09	-0.14	-1.06%	12.96	13.37	44892	5887.05	3.27%	0.00
2026-01-15	13.32	13.23	-0.12	-0.90%	13.13	13.36	27935	3695.92	2.03%	0.00
2026-01-14	13.45	13.35	0.08	0.60%	13.13	13.58	58006	7714.62	4.22%	0.00
2026-01-13	13.51	13.27	-0.19	-1.41%	13.19	13.52	46721	6227.72	3.40%	0.00
2026-01-12	13.90	13.46	-0.44	-3.17%	13.11	14.00	77681	10436.94	5.65%	0.00
2026-01-09	14.22	13.90	0.09	0.65%	13.63	14.63	81940	11475.72	5.96%	1.00
2026-01-08	13.45	13.81	0.36	2.68%	13.13	14.09	77279	10553.13	5.62%	0.00
2026-01-07	13.33	13.45	-0.01	-0.07%	12.88	13.66	78775	10500.70	5.73%	0.00
2026-01-06	13.25	13.46	0.18	1.36%	13.11	14.68	109712	14747.10	7.98%	0.00
2026-01-05	12.26	13.28	1.02	8.32%	12.24	13.42	147061	19232.75	10.70%	4.00
2025-12-31	12.12	12.26	0.14	1.16%	11.99	12.34	57224	6978.23	4.16%	0.00
2025-12-30	12.26	12.12	-0.17	-1.38%	11.98	12.35	96954	11759.40	7.05%	4.00
2025-12-29	11.63	12.29	0.74	6.41%	11.57	12.69	175969	21618.90	12.80%	0.00
2025-12-26	10.93	11.55	0.63	5.77%	10.88	11.71	99827	11391.70	7.26%	0.00
2025-12-25	10.93	10.92	0.14	1.30%	10.77	10.93	17650	1916.32	1.28%	0.00
2025-12-24	10.68	10.78	0.10	0.94%	10.64	10.89	15035	1622.22	1.09%	0.00
2025-12-23	10.73	10.68	-0.04	-0.37%	10.60	10.75	16070	1715.58	1.17%	0.00
2025-12-22	10.75	10.72	0.03	0.28%	10.64	10.97	22950	2475.41	1.67%	0.00
2025-12-19	10.68	10.69	0.11	1.04%	10.57	10.71	19411	2065.38	1.41%	0.00
2025-12-18	10.43	10.58	0.17	1.63%	10.33	10.68	19156	2025.48	1.39%	0.00
2025-12-17	10.37	10.41	0.00	0.00%	10.20	10.49	18707	1937.35	1.36%	0.00
2025-12-16	10.56	10.41	-0.21	-1.98%	10.33	10.58	19350	2016.95	1.41%	0.00
2025-12-15	10.48	10.62	0.01	0.09%	10.41	10.66	18268	1928.08	1.33%	0.00
2025-12-12	10.66	10.61	-0.07	-0.66%	10.57	10.77	17905	1910.19	1.30%	0.00
2025-12-11	10.94	10.68	-0.26	-2.38%	10.63	11.03	19185	2067.75	1.40%	0.00
2025-12-10	11.13	10.94	-0.14	-1.26%	10.92	11.13	15396	1694.74	1.12%	0.00
2025-12-09	11.20	11.08	-0.06	-0.54%	11.07	11.24	15262	1701.31	1.11%	0.00
2025-12-08	11.15	11.14	-0.01	-0.09%	11.11	11.23	13001	1451.71	0.95%	0.00
2025-12-05	10.91	11.15	0.24	2.20%	10.82	11.19	19551	2161.19	1.42%	0.00
2025-12-04	10.98	10.91	-0.16	-1.45%	10.85	11.15	14778	1618.43	1.08%	0.00
2025-12-03	11.10	11.07	-0.07	-0.63%	11.01	11.23	10058	1115.58	0.73%	0.00
2025-12-02	11.16	11.14	-0.01	-0.09%	11.00	11.19	15810	1754.07	1.15%	0.00
2025-12-01	11.10	11.15	0.10	0.90%	11.08	11.29	22123	2474.65	1.61%	0.00
2025-11-28	10.92	11.05	0.14	1.28%	10.80	11.08	13631	1494.74	0.99%	0.00
2025-11-27	10.74	10.91	0.20	1.87%	10.71	10.94	15319	1666.30	1.11%	0.00
2025-11-26	10.85	10.71	-0.19	-1.74%	10.71	11.04	21316	2315.07	1.55%	0.00
2025-11-25	10.87	10.90	0.07	0.65%	10.76	11.06	20314	2226.48	1.48%	0.00

深证大盘股票行情在线 K线走势图

仁信新材(301395)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58