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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 37.81 | 38.51 | 37.62 | 38.29 | +1.32% | 0.07 | 0.59% |
| 2025-05-26 | 38.30 | 38.61 | 37.62 | 37.80 | -0.60% | 0.13 | 1.10% |
| 2025-05-23 | 38.04 | 39.00 | 37.87 | 38.02 | -0.29% | 0.13 | 1.08% |
| 2025-05-22 | 38.84 | 39.44 | 38.04 | 38.13 | -2.09% | 0.14 | 1.17% |
| 2025-05-21 | 39.76 | 39.76 | 38.77 | 38.95 | -1.31% | 0.06 | 0.49% |
| 2025-05-20 | 39.02 | 39.61 | 38.88 | 39.47 | +1.43% | 0.08 | 0.66% |
| 2025-05-19 | 38.76 | 38.95 | 38.19 | 38.91 | +0.85% | 0.10 | 0.79% |
| 2025-05-16 | 37.55 | 38.73 | 37.55 | 38.58 | +1.73% | 0.08 | 0.67% |
| 2025-05-15 | 37.91 | 38.16 | 37.37 | 37.93 | +0.45% | 0.11 | 0.96% |
| 2025-05-14 | 38.58 | 38.75 | 37.60 | 37.76 | -1.48% | 0.23 | 1.86% |
| 2025-05-13 | 39.38 | 39.38 | 38.20 | 38.32 | -1.51% | 0.12 | 0.94% |
| 2025-05-12 | 38.28 | 39.28 | 38.28 | 38.91 | +1.64% | 0.13 | 1.08% |
| 2025-05-09 | 38.72 | 38.97 | 38.28 | 38.28 | -1.28% | 0.08 | 0.68% |
| 2025-05-08 | 38.05 | 39.14 | 38.04 | 38.78 | +1.54% | 0.09 | 0.74% |
| 2025-05-07 | 38.14 | 38.94 | 37.83 | 38.19 | +1.08% | 0.13 | 1.10% |
| 2025-05-06 | 36.98 | 38.02 | 36.50 | 37.79 | +2.70% | 0.20 | 1.64% |