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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 51.42 | 51.88 | 50.36 | 50.74 | -1.32% | 0.24 | 1.46% |
| 2025-08-19 | 51.60 | 52.12 | 50.70 | 51.42 | -0.41% | 0.37 | 2.25% |
| 2025-08-18 | 51.82 | 51.92 | 50.74 | 51.63 | +1.05% | 0.44 | 2.73% |
| 2025-08-15 | 49.04 | 51.70 | 48.89 | 51.09 | +3.77% | 0.48 | 2.98% |
| 2025-08-14 | 50.76 | 51.12 | 49.10 | 49.23 | -3.10% | 0.44 | 2.75% |
| 2025-08-13 | 51.77 | 51.80 | 50.04 | 50.81 | -1.30% | 0.54 | 3.34% |
| 2025-08-12 | 52.92 | 53.61 | 51.17 | 51.48 | -2.68% | 0.43 | 2.59% |
| 2025-08-11 | 52.09 | 53.33 | 51.86 | 52.89 | +2.04% | 0.39 | 2.31% |
| 2025-08-08 | 52.81 | 53.36 | 51.54 | 51.84 | -1.05% | 0.52 | 3.13% |
| 2025-08-07 | 53.33 | 54.51 | 52.17 | 52.38 | -2.50% | 0.45 | 2.69% |
| 2025-08-06 | 55.13 | 57.17 | 53.32 | 53.73 | -2.00% | 0.73 | 4.25% |
| 2025-08-05 | 55.13 | 57.68 | 53.72 | 54.83 | -0.70% | 0.63 | 3.60% |
| 2025-08-04 | 53.13 | 56.27 | 52.08 | 55.21 | +4.06% | 0.81 | 4.70% |
| 2025-08-01 | 53.61 | 55.03 | 52.32 | 53.06 | +0.78% | 0.53 | 3.14% |
| 2025-07-31 | 52.83 | 54.43 | 52.23 | 52.65 | -0.70% | 0.63 | 3.73% |
| 2025-07-30 | 51.63 | 54.32 | 51.07 | 53.02 | +1.99% | 0.87 | 5.16% |
| 2025-07-29 | 54.44 | 54.58 | 51.04 | 51.99 | -7.62% | 1.11 | 6.76% |
| 2025-07-28 | 57.99 | 58.98 | 54.53 | 56.27 | -0.42% | 1.09 | 6.09% |
| 2025-07-25 | 57.40 | 60.07 | 55.92 | 56.51 | -6.45% | 1.31 | 7.19% |
| 2025-07-24 | 53.85 | 60.41 | 53.33 | 60.41 | +17.65% | 1.78 | 9.81% |