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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.38 | 6.38 | 6.38 | 6.38 | +10.00% | 2.04 | 2.40% |
| 2025-08-19 | 5.78 | 5.88 | 5.77 | 5.80 | +0.35% | 1.73 | 2.23% |
| 2025-08-18 | 5.80 | 5.84 | 5.77 | 5.78 | -0.34% | 1.72 | 2.22% |
| 2025-08-15 | 5.74 | 5.80 | 5.72 | 5.80 | +0.87% | 1.64 | 2.14% |
| 2025-08-14 | 5.82 | 5.84 | 5.74 | 5.75 | -1.20% | 1.36 | 1.77% |
| 2025-08-13 | 5.83 | 5.85 | 5.77 | 5.82 | -0.34% | 1.50 | 1.94% |
| 2025-08-12 | 5.82 | 5.92 | 5.81 | 5.84 | 0.00% | 1.82 | 2.33% |
| 2025-08-11 | 5.78 | 5.85 | 5.75 | 5.84 | +1.04% | 1.39 | 1.80% |
| 2025-08-08 | 5.78 | 5.83 | 5.74 | 5.78 | +0.17% | 1.27 | 1.65% |
| 2025-08-07 | 5.81 | 5.82 | 5.74 | 5.77 | -0.69% | 1.60 | 2.08% |
| 2025-08-06 | 5.92 | 5.94 | 5.76 | 5.81 | -1.86% | 2.66 | 3.44% |
| 2025-08-05 | 5.96 | 5.98 | 5.88 | 5.92 | -0.84% | 2.00 | 2.54% |
| 2025-08-04 | 5.92 | 5.98 | 5.85 | 5.97 | +0.51% | 2.25 | 2.85% |
| 2025-08-01 | 5.86 | 6.00 | 5.86 | 5.94 | +1.02% | 2.56 | 3.23% |
| 2025-07-31 | 5.90 | 5.95 | 5.85 | 5.88 | -0.84% | 2.03 | 2.59% |
| 2025-07-30 | 5.88 | 6.02 | 5.86 | 5.93 | +0.51% | 2.85 | 3.59% |
| 2025-07-29 | 5.87 | 5.94 | 5.80 | 5.90 | +1.03% | 2.38 | 3.04% |
| 2025-07-28 | 5.90 | 5.94 | 5.82 | 5.84 | +0.52% | 1.59 | 2.03% |
| 2025-07-25 | 5.88 | 5.91 | 5.80 | 5.81 | -1.53% | 1.91 | 2.46% |
| 2025-07-24 | 5.74 | 5.93 | 5.73 | 5.90 | +2.79% | 2.93 | 3.75% |