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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 54.90 | 56.88 | 53.16 | 56.28 | +1.96% | 0.50 | 2.28% |
| 2026-04-21 | 54.05 | 55.78 | 53.38 | 55.20 | +0.42% | 0.57 | 2.59% |
| 2026-04-20 | 51.10 | 55.00 | 50.55 | 54.97 | +6.99% | 0.52 | 2.41% |
| 2026-04-17 | 51.29 | 51.85 | 50.11 | 51.38 | +0.49% | 0.18 | 0.88% |
| 2026-04-16 | 49.86 | 51.22 | 49.30 | 51.13 | +2.53% | 0.18 | 0.90% |
| 2026-04-15 | 50.08 | 50.47 | 49.52 | 49.87 | -0.22% | 0.20 | 0.99% |
| 2026-04-14 | 51.49 | 51.85 | 49.44 | 49.98 | -2.00% | 0.21 | 1.03% |
| 2026-04-13 | 51.70 | 51.70 | 50.01 | 51.00 | -1.68% | 0.15 | 0.72% |
| 2026-04-10 | 50.86 | 52.38 | 50.28 | 51.87 | +2.49% | 0.16 | 0.79% |
| 2026-04-09 | 52.03 | 52.25 | 50.57 | 50.61 | -2.73% | 0.16 | 0.78% |
| 2026-04-08 | 51.16 | 52.44 | 51.16 | 52.03 | +3.73% | 0.24 | 1.16% |
| 2026-04-07 | 48.72 | 50.27 | 47.26 | 50.16 | +3.49% | 0.20 | 1.03% |
| 2026-04-03 | 51.14 | 51.14 | 48.03 | 48.47 | -4.85% | 0.26 | 1.35% |
| 2026-04-02 | 52.42 | 52.49 | 50.51 | 50.94 | -2.73% | 0.20 | 0.99% |
| 2026-04-01 | 51.73 | 52.42 | 51.61 | 52.37 | +1.89% | 0.21 | 1.03% |
| 2026-03-31 | 51.51 | 52.85 | 51.33 | 51.40 | -0.21% | 0.23 | 1.12% |
| 2026-03-30 | 51.30 | 51.79 | 50.00 | 51.51 | +0.51% | 0.22 | 1.05% |
| 2026-03-27 | 48.14 | 51.30 | 48.14 | 51.25 | +3.43% | 0.20 | 0.97% |
| 2026-03-26 | 49.89 | 50.89 | 48.92 | 49.55 | -1.16% | 0.20 | 0.98% |
| 2026-03-25 | 49.88 | 50.68 | 48.45 | 50.13 | +1.77% | 0.19 | 0.93% |