仁和药业 sz.000650
5.41
+0.56%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.38 | 5.43 | 5.36 | 5.41 | +0.56% | 0.51 | 0.70% |
| 2026-05-22 | 5.42 | 5.44 | 5.37 | 5.38 | -0.55% | 0.60 | 0.83% |
| 2026-05-21 | 5.48 | 5.52 | 5.40 | 5.41 | -1.28% | 0.64 | 0.88% |
| 2026-05-20 | 5.55 | 5.56 | 5.46 | 5.48 | -1.62% | 0.57 | 0.78% |
| 2026-05-19 | 5.54 | 5.57 | 5.53 | 5.57 | +0.91% | 0.47 | 0.63% |
| 2026-05-18 | 5.56 | 5.57 | 5.49 | 5.52 | -0.90% | 0.67 | 0.91% |
| 2026-05-15 | 5.60 | 5.63 | 5.54 | 5.57 | -0.71% | 0.72 | 0.97% |
| 2026-05-14 | 5.67 | 5.69 | 5.60 | 5.61 | -1.06% | 0.74 | 0.99% |
| 2026-05-13 | 5.68 | 5.72 | 5.65 | 5.67 | -0.35% | 0.73 | 0.96% |
| 2026-05-12 | 5.75 | 5.76 | 5.69 | 5.69 | -1.22% | 0.81 | 1.07% |
| 2026-05-11 | 5.73 | 5.78 | 5.68 | 5.76 | +0.88% | 1.05 | 1.38% |
| 2026-05-08 | 5.70 | 5.74 | 5.69 | 5.71 | +0.35% | 0.73 | 0.96% |
| 2026-05-07 | 5.70 | 5.72 | 5.67 | 5.69 | 0.00% | 0.83 | 1.09% |
| 2026-05-06 | 5.70 | 5.74 | 5.68 | 5.69 | 0.00% | 0.83 | 1.09% |
| 2026-04-30 | 5.70 | 5.74 | 5.68 | 5.69 | -0.18% | 0.62 | 0.82% |
| 2026-04-29 | 5.66 | 5.73 | 5.65 | 5.70 | -0.35% | 0.87 | 1.15% |
| 2026-04-28 | 5.66 | 5.78 | 5.62 | 5.72 | +2.88% | 1.66 | 2.18% |
| 2026-04-27 | 5.54 | 5.57 | 5.51 | 5.56 | +0.18% | 0.86 | 1.16% |
| 2026-04-24 | 5.66 | 5.69 | 5.50 | 5.55 | -2.80% | 1.33 | 1.80% |
| 2026-04-23 | 5.72 | 5.74 | 5.67 | 5.71 | -0.52% | 0.62 | 0.82% |