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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 47.10 | 47.34 | 46.08 | 46.68 | -0.89% | 0.17 | 0.94% |
| 2025-10-22 | 47.57 | 47.62 | 46.70 | 47.10 | -0.98% | 0.19 | 0.99% |
| 2025-10-21 | 46.63 | 47.57 | 46.63 | 47.57 | +2.51% | 0.26 | 1.38% |
| 2025-10-20 | 46.89 | 47.32 | 45.87 | 46.40 | +0.04% | 0.19 | 1.01% |
| 2025-10-17 | 47.00 | 47.81 | 46.38 | 46.38 | -1.77% | 0.18 | 0.96% |
| 2025-10-16 | 47.79 | 49.33 | 46.92 | 47.22 | -1.19% | 0.25 | 1.27% |
| 2025-10-15 | 46.60 | 49.28 | 46.38 | 47.79 | +3.05% | 0.27 | 1.40% |
| 2025-10-14 | 47.23 | 47.85 | 46.33 | 46.37 | -1.06% | 0.19 | 1.02% |
| 2025-10-13 | 45.56 | 47.59 | 44.47 | 46.87 | +0.26% | 0.25 | 1.33% |
| 2025-10-10 | 47.12 | 47.75 | 46.44 | 46.75 | -1.22% | 0.24 | 1.25% |
| 2025-10-09 | 46.86 | 48.00 | 46.86 | 47.33 | +0.61% | 0.26 | 1.39% |
| 2025-09-30 | 47.34 | 47.85 | 46.55 | 47.04 | -0.19% | 0.23 | 1.20% |
| 2025-09-29 | 46.82 | 47.28 | 45.95 | 47.13 | +1.09% | 0.17 | 1.16% |
| 2025-09-26 | 48.35 | 48.35 | 46.21 | 46.62 | -2.48% | 0.25 | 1.68% |
| 2025-09-25 | 47.20 | 50.13 | 46.48 | 47.81 | +1.83% | 0.49 | 3.16% |
| 2025-09-24 | 46.30 | 47.25 | 45.87 | 46.95 | +1.42% | 0.19 | 1.25% |
| 2025-09-23 | 46.03 | 46.57 | 44.41 | 46.29 | +0.78% | 0.25 | 1.74% |
| 2025-09-22 | 46.29 | 46.75 | 45.37 | 45.93 | -0.28% | 0.14 | 0.98% |
| 2025-09-19 | 46.36 | 46.74 | 45.37 | 46.06 | -0.88% | 0.26 | 1.78% |
| 2025-09-18 | 47.59 | 47.76 | 46.24 | 46.47 | -1.83% | 0.23 | 1.54% |