仁度生物 sh.688193
54.32
-0.89%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 55.00 | 56.66 | 53.61 | 54.32 | -0.89% | 0.46 | 2.09% |
| 2026-05-22 | 53.88 | 55.74 | 53.40 | 54.81 | +2.62% | 0.53 | 2.44% |
| 2026-05-21 | 54.24 | 57.07 | 53.41 | 53.41 | -1.73% | 0.62 | 2.80% |
| 2026-05-20 | 56.13 | 57.97 | 54.31 | 54.35 | -4.14% | 0.53 | 2.39% |
| 2026-05-19 | 54.70 | 58.97 | 54.70 | 56.70 | +3.15% | 0.72 | 3.15% |
| 2026-05-18 | 55.01 | 56.91 | 51.55 | 54.97 | -0.07% | 1.00 | 4.60% |
| 2026-05-15 | 60.00 | 60.00 | 54.13 | 55.01 | -5.42% | 1.54 | 6.77% |
| 2026-05-14 | 58.16 | 58.16 | 58.16 | 58.16 | nan% | nan | nan% |
| 2026-05-13 | 58.16 | 58.16 | 58.16 | 58.16 | nan% | nan | nan% |
| 2026-05-12 | 58.16 | 58.16 | 58.16 | 58.16 | nan% | nan | nan% |
| 2026-05-11 | 58.16 | 58.16 | 58.16 | 58.16 | nan% | nan | nan% |
| 2026-05-08 | 58.16 | 58.16 | 58.16 | 58.16 | nan% | nan | nan% |
| 2026-05-07 | 57.85 | 59.99 | 57.55 | 58.16 | +0.57% | 0.80 | 3.37% |
| 2026-05-06 | 59.00 | 60.00 | 56.21 | 57.83 | -4.60% | 1.15 | 4.95% |
| 2026-04-30 | 62.10 | 63.56 | 60.44 | 60.62 | -1.70% | 0.68 | 2.76% |
| 2026-04-29 | 58.92 | 63.01 | 57.21 | 61.67 | +4.74% | 0.87 | 3.60% |
| 2026-04-28 | 60.30 | 60.54 | 58.01 | 58.88 | -2.68% | 0.61 | 2.59% |
| 2026-04-27 | 59.98 | 61.88 | 57.04 | 60.50 | +0.17% | 0.79 | 3.33% |
| 2026-04-24 | 58.02 | 61.00 | 56.92 | 60.40 | +4.14% | 1.09 | 4.57% |
| 2026-04-23 | 55.79 | 61.91 | 55.23 | 58.00 | +3.06% | 1.01 | 4.32% |