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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 53.92 | 55.13 | 53.77 | 54.53 | +1.96% | 0.33 | 1.49% |
| 2026-02-13 | 54.00 | 54.60 | 53.21 | 53.48 | -1.15% | 0.19 | 0.88% |
| 2026-02-12 | 54.08 | 54.53 | 52.88 | 54.10 | +0.46% | 0.23 | 1.08% |
| 2026-02-11 | 53.22 | 54.13 | 53.22 | 53.85 | +0.86% | 0.22 | 1.04% |
| 2026-02-10 | 54.21 | 54.44 | 53.39 | 53.39 | -1.68% | 0.24 | 1.10% |
| 2026-02-09 | 53.59 | 54.88 | 52.81 | 54.30 | +2.82% | 0.35 | 1.61% |
| 2026-02-06 | 52.12 | 53.53 | 51.49 | 52.81 | +1.21% | 0.25 | 1.19% |
| 2026-02-05 | 52.10 | 52.89 | 51.57 | 52.18 | +0.68% | 0.24 | 1.12% |
| 2026-02-04 | 51.84 | 52.81 | 51.52 | 51.83 | -0.19% | 0.26 | 1.23% |
| 2026-02-03 | 51.79 | 52.82 | 51.24 | 51.93 | +1.27% | 0.29 | 1.41% |
| 2026-02-02 | 52.72 | 53.85 | 51.21 | 51.28 | -0.33% | 0.41 | 1.97% |
| 2026-01-30 | 49.20 | 51.50 | 49.20 | 51.45 | +3.04% | 0.28 | 1.37% |
| 2026-01-29 | 50.80 | 51.38 | 49.76 | 49.93 | -1.71% | 0.22 | 1.07% |
| 2026-01-28 | 52.60 | 52.60 | 50.57 | 50.80 | -2.27% | 0.24 | 1.19% |
| 2026-01-27 | 51.85 | 52.27 | 50.10 | 51.98 | +0.12% | 0.27 | 1.29% |
| 2026-01-26 | 53.13 | 53.20 | 51.40 | 51.92 | -1.80% | 0.32 | 1.54% |
| 2026-01-23 | 52.72 | 53.25 | 52.58 | 52.87 | +0.08% | 0.18 | 0.86% |
| 2026-01-22 | 52.88 | 53.30 | 52.35 | 52.83 | +0.38% | 0.18 | 0.87% |
| 2026-01-21 | 51.80 | 52.90 | 51.55 | 52.63 | +1.60% | 0.22 | 1.03% |
| 2026-01-20 | 52.29 | 54.52 | 51.55 | 51.80 | -0.42% | 0.44 | 2.06% |