利仁科技(001259)股票信息
| 股票代码 | 001259 |
| 股票名称 | 利仁科技 |
| 最新价/元 | 21.88 |
| 涨跌额/元 | 1.54 |
| 涨跌幅/% | 7.57 |
| 买入/元 | 21.87 |
| 卖出/元 | 21.88 |
| 昨收/元 | 20.34 |
| 今开/元 | 20.97 |
| 最高/元 | 22.13 |
| 最低/元 | 20.49 |
| 成交量/手 | 32367.00 |
| 成交额/万 | 6935.55 |
| 股净值/元 | 76.29 |
| 市净率 | 2.21 |
| 总市值/万 | 161012.49 |
| 流通值/万 | 47980.41 |
| 换手率/% | 14.76 |
| 入市日期 | 2022-08-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
利仁科技(001259)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 20.97 | 21.88 | 1.54 | 7.57 | 32367.00 | 6935.55 | 14.76 |
| 2024-09-27 | 19.86 | 20.34 | 0.64 | 3.25 | 15329.00 | 3092.67 | 6.99 |
| 2024-09-26 | 19.38 | 19.70 | 0.39 | 2.02 | 11714.02 | 2284.54 | 5.34 |
| 2024-09-25 | 19.45 | 19.31 | 0.16 | 0.84 | 10505.80 | 2042.37 | 4.79 |
| 2024-09-24 | 18.86 | 19.15 | 0.30 | 1.59 | 9784.80 | 1855.47 | 4.46 |
| 2024-09-23 | 18.72 | 18.85 | 0.00 | 0.00 | 6166.00 | 1164.05 | 2.81 |
| 2024-09-20 | 18.80 | 18.85 | 0.10 | 0.53 | 8678.80 | 1634.28 | 3.96 |
| 2024-09-19 | 18.62 | 18.75 | 0.45 | 2.46 | 8302.02 | 1550.86 | 3.79 |
| 2024-09-18 | 18.62 | 18.30 | -0.32 | -1.72 | 8196.00 | 1498.06 | 3.74 |
| 2024-09-13 | 18.95 | 18.62 | -0.31 | -1.64 | 10039.00 | 1885.73 | 4.58 |
| 2024-09-12 | 19.50 | 18.93 | -0.85 | -4.30 | 20214.00 | 3886.49 | 9.22 |
| 2024-09-11 | 20.61 | 19.78 | -0.68 | -3.32 | 49079.99 | 10088.52 | 22.38 |
| 2024-09-10 | 19.70 | 20.46 | 0.76 | 3.86 | 20378.90 | 4111.00 | 9.29 |
| 2024-09-09 | 19.25 | 19.70 | 0.31 | 1.60 | 5213.00 | 1021.89 | 2.38 |
| 2024-09-06 | 19.70 | 19.39 | -0.31 | -1.57 | 5458.00 | 1065.68 | 2.49 |
| 2024-09-05 | 19.52 | 19.70 | 0.30 | 1.55 | 4295.00 | 842.40 | 1.96 |
| 2024-09-04 | 19.53 | 19.40 | -0.24 | -1.22 | 4123.01 | 805.75 | 1.88 |
| 2024-09-03 | 19.68 | 19.64 | -0.03 | -0.15 | 4706.00 | 924.00 | 2.15 |
| 2024-09-02 | 19.60 | 19.67 | -0.02 | -0.10 | 8627.00 | 1701.34 | 3.93 |
| 2024-08-30 | 19.59 | 19.69 | 0.20 | 1.03 | 9344.00 | 1840.45 | 4.26 |
| 2024-08-29 | 19.32 | 19.49 | 0.09 | 0.46 | 6265.00 | 1219.58 | 2.86 |
| 2024-08-28 | 19.32 | 19.40 | 0.24 | 1.25 | 6624.00 | 1281.68 | 3.02 |
| 2024-08-27 | 19.23 | 19.16 | -0.07 | -0.36 | 7697.00 | 1481.04 | 3.51 |
| 2024-08-26 | 18.79 | 19.23 | 0.52 | 2.78 | 9843.00 | 1874.50 | 4.49 |
| 2024-08-23 | 18.71 | 18.71 | -0.23 | -1.21 | 6302.00 | 1176.08 | 2.87 |
| 2024-08-22 | 19.24 | 18.94 | -0.30 | -1.56 | 5925.00 | 1129.97 | 2.70 |
| 2024-08-21 | 19.14 | 19.24 | 0.03 | 0.16 | 6739.00 | 1294.00 | 3.07 |
| 2024-08-20 | 19.49 | 19.21 | -0.28 | -1.44 | 9278.00 | 1781.43 | 4.23 |
| 2024-08-19 | 19.88 | 19.49 | -0.65 | -3.23 | 13917.00 | 2730.92 | 6.35 |
| 2024-08-16 | 19.68 | 20.14 | 0.51 | 2.60 | 15684.90 | 3123.58 | 7.15 |
| 2024-08-15 | 19.98 | 19.63 | -0.37 | -1.85 | 10955.00 | 2166.71 | 5.00 |
| 2024-08-14 | 20.00 | 20.00 | 0.13 | 0.65 | 6239.00 | 1246.43 | 2.85 |
| 2024-08-13 | 19.71 | 19.87 | 0.09 | 0.46 | 6743.00 | 1331.82 | 3.07 |
| 2024-08-12 | 19.80 | 19.78 | 0.11 | 0.56 | 7011.90 | 1386.96 | 3.20 |
| 2024-08-09 | 19.89 | 19.67 | -0.04 | -0.20 | 6838.00 | 1360.75 | 3.12 |
| 2024-08-08 | 19.81 | 19.71 | -0.10 | -0.51 | 5269.00 | 1037.42 | 2.40 |
| 2024-08-07 | 19.88 | 19.81 | -0.05 | -0.25 | 4853.00 | 964.46 | 2.21 |
| 2024-08-06 | 19.73 | 19.86 | 0.37 | 1.90 | 6672.28 | 1319.15 | 3.04 |
| 2024-08-05 | 20.05 | 19.49 | -0.75 | -3.71 | 9337.28 | 1858.82 | 4.26 |
| 2024-08-02 | 20.06 | 20.24 | 0.06 | 0.30 | 12330.00 | 2507.79 | 5.62 |
| 2024-08-01 | 20.25 | 20.18 | 0.02 | 0.10 | 8938.00 | 1807.66 | 4.08 |
| 2024-07-31 | 19.77 | 20.16 | 0.39 | 1.97 | 9425.00 | 1892.18 | 4.30 |
| 2024-07-30 | 19.59 | 19.77 | 0.13 | 0.66 | 6698.21 | 1320.90 | 3.05 |
| 2024-07-29 | 19.88 | 19.64 | -0.27 | -1.36 | 10744.00 | 2118.32 | 4.90 |
| 2024-07-26 | 19.87 | 19.91 | 0.39 | 2.00 | 13906.00 | 2797.00 | 6.34 |
| 2024-07-25 | 19.19 | 19.52 | 0.22 | 1.14 | 11240.00 | 2174.16 | 5.13 |
| 2024-07-24 | 19.40 | 19.30 | -0.25 | -1.28 | 8022.00 | 1554.89 | 3.66 |
| 2024-07-23 | 20.20 | 19.55 | -0.86 | -4.21 | 16515.80 | 3238.52 | 7.53 |
| 2024-07-22 | 20.33 | 20.41 | -0.25 | -1.21 | 19315.00 | 3969.03 | 8.81 |
| 2024-07-19 | 19.87 | 20.66 | 0.63 | 3.15 | 11420.90 | 2329.93 | 5.21 |
| 2024-07-18 | 19.71 | 20.03 | 0.27 | 1.37 | 11114.00 | 2160.31 | 5.07 |
| 2024-07-17 | 20.07 | 19.76 | -0.29 | -1.45 | 8407.00 | 1671.52 | 3.83 |
| 2024-07-16 | 20.11 | 20.05 | -0.21 | -1.04 | 10960.00 | 2203.37 | 5.00 |
| 2024-07-15 | 20.80 | 20.26 | -0.64 | -3.06 | 10925.00 | 2214.99 | 4.98 |
| 2024-07-12 | 21.59 | 20.90 | -0.71 | -3.29 | 15108.90 | 3203.55 | 6.89 |
| 2024-07-11 | 20.70 | 21.61 | 1.00 | 4.85 | 35550.00 | 7614.35 | 16.21 |
| 2024-07-10 | 20.39 | 20.61 | 0.16 | 0.78 | 13898.00 | 2841.64 | 6.34 |
| 2024-07-09 | 20.24 | 20.45 | 0.15 | 0.74 | 13812.00 | 2807.09 | 6.30 |
| 2024-07-08 | 20.96 | 20.30 | -0.67 | -3.20 | 10532.00 | 2162.87 | 4.80 |
| 2024-07-05 | 21.19 | 20.97 | -0.16 | -0.76 | 8704.00 | 1831.92 | 3.97 |
| 2024-07-04 | 22.05 | 21.13 | -0.79 | -3.60 | 11939.52 | 2554.59 | 5.44 |
| 2024-07-03 | 21.75 | 21.92 | 0.23 | 1.06 | 14998.52 | 3270.17 | 6.84 |
| 2024-07-02 | 21.37 | 21.69 | 0.30 | 1.40 | 8477.00 | 1825.77 | 3.87 |
| 2024-07-01 | 21.55 | 21.39 | -0.18 | -0.83 | 9647.00 | 2065.82 | 4.40 |
| 2024-06-28 | 22.00 | 21.57 | -0.03 | -0.14 | 11722.00 | 2550.86 | 5.35 |
| 2024-06-27 | 22.05 | 21.60 | -0.55 | -2.48 | 15607.00 | 3438.45 | 7.12 |
| 2024-06-26 | 21.20 | 22.15 | 0.45 | 2.07 | 20233.00 | 4394.93 | 9.23 |
| 2024-06-25 | 22.21 | 21.70 | -0.73 | -3.26 | 22985.00 | 5018.47 | 10.48 |
| 2024-06-24 | 21.41 | 22.43 | 0.63 | 2.89 | 30488.81 | 6698.12 | 13.90 |
| 2024-06-21 | 21.31 | 21.80 | 0.50 | 2.35 | 19663.00 | 4251.78 | 8.97 |
| 2024-06-20 | 20.89 | 21.30 | 0.28 | 1.33 | 15207.19 | 3211.50 | 6.93 |
| 2024-06-19 | 20.93 | 21.02 | 0.10 | 0.48 | 8636.00 | 1811.85 | 3.94 |
| 2024-06-18 | 20.39 | 20.92 | 0.52 | 2.55 | 13261.00 | 2750.96 | 6.05 |
| 2024-06-17 | 20.90 | 20.40 | -0.49 | -2.35 | 7920.00 | 1627.62 | 3.61 |
| 2024-06-14 | 21.05 | 20.89 | -0.16 | -0.76 | 9291.00 | 1940.72 | 4.24 |
| 2024-06-13 | 20.97 | 21.05 | 0.09 | 0.43 | 9757.00 | 2051.12 | 4.45 |
| 2024-06-12 | 20.71 | 20.96 | 0.22 | 1.06 | 10841.00 | 2273.29 | 4.94 |
| 2024-06-11 | 20.80 | 20.74 | 0.01 | 0.05 | 8331.00 | 1708.69 | 3.80 |
| 2024-06-07 | 20.07 | 20.73 | 0.89 | 4.49 | 14861.90 | 3045.43 | 6.78 |
| 2024-06-06 | 21.56 | 19.84 | -1.73 | -8.02 | 26665.00 | 5369.81 | 12.16 |
| 2024-06-05 | 21.64 | 21.57 | -0.13 | -0.60 | 8844.00 | 1904.13 | 4.03 |
| 2024-06-04 | 22.01 | 21.70 | -0.56 | -2.52 | 13906.00 | 3010.95 | 6.34 |
| 2024-06-03 | 22.35 | 22.26 | -0.12 | -0.54 | 14737.00 | 3250.37 | 6.72 |
| 2024-05-31 | 22.45 | 22.38 | -0.04 | -0.18 | 8778.00 | 1964.57 | 4.00 |
| 2024-05-30 | 22.47 | 22.42 | -0.07 | -0.31 | 7947.00 | 1781.78 | 3.62 |
| 2024-05-29 | 22.31 | 22.49 | 0.13 | 0.58 | 10488.16 | 2348.30 | 4.78 |
| 2024-05-28 | 22.65 | 22.36 | -0.25 | -1.11 | 9723.00 | 2192.25 | 4.43 |
| 2024-05-27 | 23.03 | 23.01 | 0.11 | 0.48 | 12705.00 | 2896.22 | 5.79 |
| 2024-05-24 | 23.38 | 22.90 | -0.48 | -2.05 | 12739.00 | 2950.79 | 5.81 |
| 2024-05-23 | 23.71 | 23.38 | -0.56 | -2.34 | 14824.00 | 3489.79 | 6.76 |
| 2024-05-22 | 23.36 | 23.94 | 0.49 | 2.09 | 22645.16 | 5384.76 | 10.33 |
| 2024-05-21 | 23.44 | 23.45 | -0.04 | -0.17 | 13230.00 | 3110.16 | 6.03 |
| 2024-05-20 | 23.79 | 23.49 | -0.16 | -0.68 | 16864.00 | 3955.76 | 7.69 |
| 2024-05-17 | 23.22 | 23.65 | 0.42 | 1.81 | 18684.00 | 4377.01 | 8.52 |
| 2024-05-16 | 22.90 | 23.23 | 0.33 | 1.44 | 15765.16 | 3647.30 | 7.19 |
| 2024-05-15 | 22.89 | 22.90 | -0.01 | -0.04 | 15085.00 | 3462.47 | 6.88 |
| 2024-05-14 | 22.77 | 22.91 | 0.14 | 0.62 | 15252.00 | 3512.04 | 6.96 |
| 2024-05-13 | 23.11 | 22.77 | -0.34 | -1.47 | 14366.00 | 3276.63 | 6.55 |
| 2024-05-10 | 23.33 | 23.11 | -0.22 | -0.94 | 15976.00 | 3692.32 | 7.29 |
| 2024-05-09 | 22.76 | 23.33 | 0.58 | 2.55 | 20695.00 | 4803.25 | 9.44 |
日K线
周K线
月K线
