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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.76 | 5.79 | 5.72 | 5.74 | -0.35% | 1.27 | 1.66% |
| 2025-07-22 | 5.77 | 5.78 | 5.72 | 5.76 | 0.00% | 1.24 | 1.63% |
| 2025-07-21 | 5.68 | 5.78 | 5.65 | 5.76 | +1.41% | 1.65 | 2.17% |
| 2025-07-18 | 5.65 | 5.68 | 5.59 | 5.68 | +0.53% | 1.40 | 1.87% |
| 2025-07-17 | 5.65 | 5.69 | 5.63 | 5.65 | 0.00% | 1.17 | 1.55% |
| 2025-07-16 | 5.55 | 5.65 | 5.55 | 5.65 | +1.62% | 1.24 | 1.66% |
| 2025-07-15 | 5.63 | 5.65 | 5.53 | 5.56 | -1.24% | 1.26 | 1.71% |
| 2025-07-14 | 5.58 | 5.67 | 5.57 | 5.63 | +0.90% | 1.41 | 1.88% |
| 2025-07-11 | 5.55 | 5.60 | 5.55 | 5.58 | +0.54% | 1.26 | 1.70% |
| 2025-07-10 | 5.50 | 5.56 | 5.49 | 5.55 | +0.91% | 1.04 | 1.41% |
| 2025-07-09 | 5.51 | 5.52 | 5.49 | 5.50 | -0.18% | 0.92 | 1.25% |
| 2025-07-08 | 5.52 | 5.56 | 5.49 | 5.51 | +0.18% | 0.92 | 1.25% |
| 2025-07-07 | 5.49 | 5.53 | 5.48 | 5.50 | 0.00% | 0.64 | 0.87% |
| 2025-07-04 | 5.51 | 5.53 | 5.49 | 5.50 | -0.18% | 0.86 | 1.18% |
| 2025-07-03 | 5.49 | 5.53 | 5.48 | 5.51 | +0.55% | 0.93 | 1.27% |
| 2025-07-02 | 5.48 | 5.51 | 5.46 | 5.48 | -0.18% | 0.83 | 1.14% |
| 2025-07-01 | 5.42 | 5.49 | 5.41 | 5.49 | +1.29% | 0.94 | 1.30% |
| 2025-06-30 | 5.42 | 5.44 | 5.40 | 5.42 | 0.00% | 0.63 | 0.88% |
| 2025-06-27 | 5.43 | 5.45 | 5.41 | 5.42 | 0.00% | 0.59 | 0.81% |
| 2025-06-26 | 5.45 | 5.46 | 5.42 | 5.42 | -0.73% | 0.54 | 0.75% |