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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 49.12 | 49.85 | 47.87 | 48.31 | -1.64% | 0.23 | 1.15% |
| 2025-11-19 | 51.18 | 51.22 | 48.88 | 49.11 | -4.03% | 0.22 | 1.12% |
| 2025-11-18 | 51.44 | 51.51 | 50.04 | 51.18 | +1.60% | 0.36 | 1.76% |
| 2025-11-17 | 52.58 | 52.61 | 50.30 | 50.37 | -2.83% | 0.37 | 1.80% |
| 2025-11-14 | 51.35 | 52.47 | 51.35 | 51.84 | -0.48% | 0.26 | 1.24% |
| 2025-11-13 | 51.64 | 52.23 | 51.13 | 52.08 | +1.08% | 0.24 | 1.16% |
| 2025-11-12 | 52.89 | 53.33 | 50.86 | 51.53 | -2.08% | 0.30 | 1.43% |
| 2025-11-11 | 52.73 | 53.10 | 52.11 | 52.62 | +0.42% | 0.27 | 1.26% |
| 2025-11-10 | 52.60 | 53.20 | 51.64 | 52.40 | -0.42% | 0.22 | 1.06% |
| 2025-11-07 | 53.10 | 53.21 | 52.13 | 52.62 | -0.94% | 0.20 | 0.96% |
| 2025-11-06 | 54.00 | 54.16 | 52.78 | 53.12 | -1.77% | 0.43 | 1.98% |
| 2025-11-05 | 52.72 | 55.17 | 51.86 | 54.08 | +2.55% | 0.60 | 2.78% |
| 2025-11-04 | 51.93 | 52.82 | 51.20 | 52.73 | +1.05% | 0.37 | 1.77% |
| 2025-11-03 | 51.84 | 52.26 | 50.67 | 52.18 | +0.38% | 0.35 | 1.69% |
| 2025-10-31 | 49.62 | 52.60 | 49.35 | 51.99 | +5.25% | 0.43 | 2.07% |
| 2025-10-30 | 50.34 | 51.32 | 49.35 | 49.39 | -2.54% | 0.23 | 1.13% |
| 2025-10-29 | 52.91 | 52.95 | 50.44 | 50.68 | -4.22% | 0.45 | 2.19% |
| 2025-10-28 | 49.43 | 53.71 | 49.03 | 52.91 | +7.17% | 0.64 | 3.03% |
| 2025-10-27 | 47.85 | 50.41 | 47.74 | 49.37 | +3.68% | 0.43 | 2.17% |
| 2025-10-24 | 46.68 | 47.62 | 46.24 | 47.62 | +2.01% | 0.18 | 0.93% |