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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 43.76 | 48.49 | 43.76 | 47.20 | +6.84% | 0.44 | 2.34% |
| 2025-12-17 | 44.48 | 44.48 | 43.28 | 44.18 | -0.67% | 0.16 | 0.92% |
| 2025-12-16 | 44.48 | 45.23 | 43.80 | 44.48 | +0.41% | 0.16 | 0.88% |
| 2025-12-15 | 44.28 | 44.77 | 43.76 | 44.30 | +0.05% | 0.19 | 1.05% |
| 2025-12-12 | 44.73 | 45.23 | 44.00 | 44.28 | -1.23% | 0.20 | 1.10% |
| 2025-12-11 | 46.49 | 46.59 | 44.82 | 44.83 | -2.75% | 0.18 | 1.00% |
| 2025-12-10 | 47.01 | 47.46 | 46.06 | 46.10 | -2.43% | 0.15 | 0.80% |
| 2025-12-09 | 47.72 | 47.99 | 47.23 | 47.25 | -1.05% | 0.11 | 0.58% |
| 2025-12-08 | 47.09 | 48.29 | 46.80 | 47.75 | +1.06% | 0.18 | 0.95% |
| 2025-12-05 | 46.70 | 47.31 | 45.88 | 47.25 | +1.24% | 0.12 | 0.62% |
| 2025-12-04 | 47.84 | 47.99 | 46.59 | 46.67 | -2.38% | 0.17 | 0.88% |
| 2025-12-03 | 47.33 | 48.25 | 46.73 | 47.81 | +0.86% | 0.19 | 0.99% |
| 2025-12-02 | 48.51 | 48.63 | 47.09 | 47.40 | -2.35% | 0.24 | 1.28% |
| 2025-12-01 | 48.35 | 49.09 | 48.13 | 48.54 | +0.54% | 0.25 | 1.27% |
| 2025-11-28 | 47.71 | 48.52 | 47.51 | 48.28 | +0.79% | 0.15 | 0.79% |
| 2025-11-27 | 47.47 | 48.00 | 46.53 | 47.90 | +1.40% | 0.19 | 1.00% |
| 2025-11-26 | 48.10 | 48.65 | 47.20 | 47.24 | -0.11% | 0.27 | 1.40% |
| 2025-11-25 | 46.24 | 48.12 | 46.21 | 47.29 | +2.33% | 0.28 | 1.47% |
| 2025-11-24 | 45.56 | 46.33 | 44.60 | 46.21 | +1.24% | 0.28 | 1.50% |
| 2025-11-21 | 47.88 | 49.24 | 45.37 | 45.65 | -5.51% | 0.36 | 1.92% |