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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 48.02 | 48.10 | 47.32 | 47.34 | -1.02% | 0.19 | 1.28% |
| 2025-09-16 | 47.84 | 48.32 | 47.47 | 47.83 | -0.02% | 0.20 | 1.29% |
| 2025-09-15 | 48.81 | 48.84 | 47.70 | 47.84 | -1.52% | 0.20 | 1.30% |
| 2025-09-12 | 49.04 | 49.40 | 47.86 | 48.58 | -0.73% | 0.21 | 1.37% |
| 2025-09-11 | 48.29 | 49.58 | 47.73 | 48.93 | +0.68% | 0.23 | 1.48% |
| 2025-09-10 | 49.34 | 49.84 | 48.27 | 48.61 | -1.42% | 0.27 | 1.72% |
| 2025-09-09 | 50.34 | 50.59 | 49.14 | 49.30 | -2.46% | 0.39 | 2.48% |
| 2025-09-08 | 49.94 | 51.20 | 49.80 | 50.55 | +1.73% | 0.42 | 2.60% |
| 2025-09-05 | 49.83 | 50.32 | 49.36 | 49.69 | +0.69% | 0.38 | 2.43% |
| 2025-09-04 | 51.34 | 51.72 | 48.83 | 49.35 | -3.45% | 0.38 | 2.41% |
| 2025-09-03 | 52.63 | 53.72 | 50.45 | 51.12 | -2.45% | 0.45 | 2.75% |
| 2025-09-02 | 53.36 | 53.83 | 51.24 | 52.40 | -1.79% | 0.58 | 3.48% |
| 2025-09-01 | 54.23 | 54.63 | 52.79 | 53.36 | -1.89% | 0.44 | 2.62% |
| 2025-08-29 | 53.76 | 55.82 | 52.40 | 54.39 | +1.98% | 0.73 | 4.23% |
| 2025-08-28 | 53.24 | 54.88 | 51.53 | 53.33 | -0.13% | 0.58 | 3.43% |
| 2025-08-27 | 55.31 | 55.37 | 52.99 | 53.40 | -3.44% | 0.73 | 4.24% |
| 2025-08-26 | 55.27 | 56.16 | 54.02 | 55.30 | -0.04% | 0.79 | 4.52% |
| 2025-08-25 | 52.69 | 57.02 | 51.84 | 55.32 | +5.05% | 0.84 | 4.87% |
| 2025-08-22 | 51.61 | 52.83 | 50.72 | 52.66 | +2.03% | 0.41 | 2.52% |
| 2025-08-21 | 50.99 | 52.01 | 50.80 | 51.62 | +1.73% | 0.34 | 2.07% |