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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 40.57 | 40.75 | 39.96 | 40.49 | +0.10% | 0.13 | 1.04% |
| 2025-06-24 | 39.83 | 40.46 | 39.54 | 40.45 | +1.85% | 0.10 | 0.80% |
| 2025-06-23 | 37.73 | 39.75 | 37.73 | 39.72 | +4.75% | 0.13 | 1.06% |
| 2025-06-20 | 38.11 | 38.66 | 37.83 | 37.92 | +0.10% | 0.08 | 0.69% |
| 2025-06-19 | 39.21 | 39.21 | 37.79 | 37.88 | -2.96% | 0.12 | 0.95% |
| 2025-06-18 | 39.76 | 39.76 | 38.61 | 39.03 | -1.41% | 0.11 | 0.91% |
| 2025-06-17 | 40.01 | 40.26 | 39.19 | 39.59 | -0.67% | 0.09 | 0.75% |
| 2025-06-16 | 40.34 | 40.34 | 39.35 | 39.85 | +0.70% | 0.11 | 0.87% |
| 2025-06-13 | 40.55 | 40.62 | 39.46 | 39.58 | -2.50% | 0.11 | 0.89% |
| 2025-06-12 | 39.29 | 40.62 | 39.29 | 40.59 | +2.08% | 0.14 | 1.06% |
| 2025-06-11 | 39.54 | 40.26 | 39.54 | 39.76 | +0.35% | 0.10 | 0.78% |
| 2025-06-10 | 40.03 | 40.04 | 39.29 | 39.63 | -0.57% | 0.12 | 0.99% |
| 2025-06-09 | 39.87 | 40.05 | 39.64 | 39.85 | 0.00% | 0.11 | 0.83% |
| 2025-06-06 | 39.72 | 39.92 | 39.07 | 39.85 | +0.91% | 0.12 | 0.93% |
| 2025-06-05 | 39.63 | 39.64 | 38.81 | 39.50 | 0.00% | 0.08 | 0.65% |
| 2025-06-04 | 39.52 | 39.67 | 39.18 | 39.50 | +0.13% | 0.08 | 0.67% |
| 2025-06-03 | 38.55 | 39.52 | 38.30 | 39.45 | +1.77% | 0.12 | 0.97% |
| 2025-05-30 | 39.24 | 39.48 | 38.56 | 38.76 | -1.19% | 0.09 | 0.71% |
| 2025-05-29 | 37.86 | 39.39 | 37.86 | 39.23 | +2.92% | 0.11 | 0.89% |
| 2025-05-28 | 38.52 | 39.07 | 37.69 | 38.11 | -0.47% | 0.11 | 0.92% |