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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 46.86 | 51.35 | 46.66 | 51.35 | +8.40% | 0.80 | 5.10% |
| 2025-07-22 | 47.36 | 48.09 | 46.19 | 47.37 | -0.73% | 0.39 | 2.61% |
| 2025-07-21 | 45.32 | 49.82 | 45.32 | 47.72 | +7.94% | 0.66 | 4.39% |
| 2025-07-18 | 43.54 | 44.44 | 42.95 | 44.21 | +1.51% | 0.18 | 1.28% |
| 2025-07-17 | 42.91 | 43.86 | 42.28 | 43.55 | +1.98% | 0.13 | 0.96% |
| 2025-07-16 | 41.90 | 42.74 | 41.90 | 42.70 | +1.76% | 0.12 | 0.87% |
| 2025-07-15 | 42.45 | 42.45 | 41.06 | 41.97 | -1.13% | 0.12 | 0.88% |
| 2025-07-14 | 41.77 | 42.47 | 41.38 | 42.45 | +1.82% | 0.13 | 0.94% |
| 2025-07-11 | 41.42 | 41.86 | 40.88 | 41.69 | +0.87% | 0.11 | 0.81% |
| 2025-07-10 | 41.53 | 41.58 | 40.96 | 41.33 | -1.05% | 0.06 | 0.49% |
| 2025-07-09 | 42.05 | 42.05 | 41.14 | 41.77 | -0.14% | 0.06 | 0.47% |
| 2025-07-08 | 41.67 | 41.98 | 41.37 | 41.83 | +0.45% | 0.07 | 0.53% |
| 2025-07-07 | 41.31 | 41.97 | 40.92 | 41.64 | +1.16% | 0.09 | 0.70% |
| 2025-07-04 | 41.78 | 41.78 | 40.89 | 41.16 | -0.98% | 0.08 | 0.62% |
| 2025-07-03 | 41.53 | 42.03 | 41.14 | 41.57 | +0.41% | 0.09 | 0.68% |
| 2025-07-02 | 41.97 | 42.08 | 41.01 | 41.40 | -1.12% | 0.08 | 0.63% |
| 2025-07-01 | 41.87 | 42.35 | 41.42 | 41.87 | -0.07% | 0.09 | 0.67% |
| 2025-06-30 | 40.66 | 42.11 | 40.28 | 41.90 | +4.01% | 0.15 | 1.18% |
| 2025-06-27 | 40.52 | 40.73 | 40.21 | 40.28 | +0.25% | 0.10 | 0.77% |
| 2025-06-26 | 40.48 | 40.64 | 39.91 | 40.18 | -0.76% | 0.07 | 0.57% |