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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 51.60 | 52.79 | 50.48 | 52.02 | +0.81% | 0.31 | 1.50% |
| 2026-01-16 | 51.99 | 52.58 | 51.02 | 51.60 | -0.10% | 0.33 | 1.59% |
| 2026-01-15 | 51.19 | 52.36 | 50.91 | 51.65 | +0.68% | 0.29 | 1.39% |
| 2026-01-14 | 52.12 | 52.98 | 50.25 | 51.30 | -1.61% | 0.46 | 2.20% |
| 2026-01-13 | 50.88 | 53.10 | 50.37 | 52.14 | +2.94% | 0.54 | 2.59% |
| 2026-01-12 | 50.58 | 51.80 | 50.19 | 50.65 | +0.82% | 0.30 | 1.47% |
| 2026-01-09 | 49.40 | 50.65 | 49.40 | 50.24 | +1.11% | 0.22 | 1.08% |
| 2026-01-08 | 48.87 | 50.46 | 48.74 | 49.69 | +1.72% | 0.29 | 1.46% |
| 2026-01-07 | 48.51 | 49.16 | 47.78 | 48.85 | +0.47% | 0.25 | 1.29% |
| 2026-01-06 | 49.18 | 49.29 | 48.56 | 48.62 | -0.88% | 0.18 | 0.94% |
| 2026-01-05 | 48.23 | 49.49 | 48.01 | 49.05 | +1.41% | 0.24 | 1.20% |
| 2025-12-31 | 48.55 | 48.66 | 47.79 | 48.37 | +0.14% | 0.15 | 0.80% |
| 2025-12-30 | 48.32 | 49.29 | 47.50 | 48.30 | +0.46% | 0.29 | 1.49% |
| 2025-12-29 | 48.45 | 48.66 | 47.89 | 48.08 | -0.97% | 0.17 | 0.89% |
| 2025-12-26 | 48.29 | 48.85 | 48.03 | 48.55 | +0.17% | 0.18 | 0.91% |
| 2025-12-25 | 48.58 | 48.89 | 47.83 | 48.47 | -0.02% | 0.18 | 0.92% |
| 2025-12-24 | 48.27 | 49.90 | 48.27 | 48.48 | -0.57% | 0.23 | 1.17% |
| 2025-12-23 | 49.76 | 49.76 | 47.64 | 48.76 | -1.81% | 0.36 | 1.83% |
| 2025-12-22 | 50.51 | 53.70 | 49.16 | 49.66 | -1.47% | 0.51 | 2.53% |
| 2025-12-19 | 47.67 | 52.50 | 46.75 | 50.40 | +6.78% | 0.85 | 4.22% |