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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 46.50 | 49.26 | 46.27 | 49.26 | +7.34% | 0.24 | 1.24% |
| 2026-03-23 | 47.44 | 48.90 | 45.58 | 45.89 | -6.16% | 0.36 | 1.90% |
| 2026-03-20 | 51.27 | 52.12 | 48.53 | 48.90 | -4.77% | 0.39 | 1.96% |
| 2026-03-19 | 51.99 | 52.89 | 51.35 | 51.35 | -2.56% | 0.20 | 0.95% |
| 2026-03-18 | 51.17 | 52.75 | 51.06 | 52.70 | +2.99% | 0.25 | 1.22% |
| 2026-03-17 | 52.52 | 52.90 | 51.15 | 51.17 | -2.81% | 0.16 | 0.79% |
| 2026-03-16 | 52.51 | 53.52 | 52.22 | 52.65 | -0.43% | 0.21 | 0.98% |
| 2026-03-13 | 52.81 | 54.00 | 52.30 | 52.88 | -0.23% | 0.20 | 0.92% |
| 2026-03-12 | 53.13 | 54.19 | 52.44 | 53.00 | -0.56% | 0.18 | 0.87% |
| 2026-03-11 | 53.49 | 54.20 | 52.94 | 53.30 | -0.32% | 0.19 | 0.91% |
| 2026-03-10 | 51.54 | 53.47 | 51.54 | 53.47 | +4.27% | 0.24 | 1.12% |
| 2026-03-09 | 51.82 | 52.32 | 50.02 | 51.28 | -2.90% | 0.26 | 1.27% |
| 2026-03-06 | 50.00 | 52.87 | 49.90 | 52.81 | +4.72% | 0.25 | 1.19% |
| 2026-03-05 | 51.10 | 52.02 | 50.01 | 50.43 | +0.12% | 0.18 | 0.89% |
| 2026-03-04 | 50.56 | 51.55 | 50.20 | 50.37 | -0.89% | 0.22 | 1.10% |
| 2026-03-03 | 52.66 | 53.18 | 50.50 | 50.82 | -3.80% | 0.34 | 1.65% |
| 2026-03-02 | 53.77 | 54.98 | 52.00 | 52.83 | -2.58% | 0.37 | 1.73% |
| 2026-02-27 | 53.10 | 54.37 | 52.70 | 54.23 | +1.88% | 0.20 | 0.94% |
| 2026-02-26 | 54.29 | 54.29 | 53.01 | 53.23 | -1.32% | 0.22 | 1.00% |
| 2026-02-25 | 54.51 | 54.84 | 53.72 | 53.94 | -1.08% | 0.18 | 0.81% |