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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.43 | 5.47 | 5.41 | 5.46 | +0.55% | 0.61 | 0.85% |
| 2025-06-24 | 5.38 | 5.44 | 5.37 | 5.43 | +1.12% | 0.56 | 0.77% |
| 2025-06-23 | 5.35 | 5.39 | 5.31 | 5.37 | +0.19% | 0.65 | 0.92% |
| 2025-06-20 | 5.35 | 5.38 | 5.34 | 5.36 | +0.37% | 0.53 | 0.74% |
| 2025-06-19 | 5.41 | 5.41 | 5.33 | 5.34 | -1.11% | 0.79 | 1.10% |
| 2025-06-18 | 5.47 | 5.48 | 5.39 | 5.40 | -1.10% | 0.74 | 1.02% |
| 2025-06-17 | 5.49 | 5.53 | 5.44 | 5.46 | +0.37% | 0.92 | 1.27% |
| 2025-06-16 | 5.44 | 5.48 | 5.41 | 5.44 | -0.36% | 0.88 | 1.19% |
| 2025-06-13 | 5.55 | 5.57 | 5.45 | 5.46 | -1.58% | 1.05 | 1.39% |
| 2025-06-12 | 5.54 | 5.57 | 5.50 | 5.55 | +0.18% | 0.98 | 1.30% |
| 2025-06-11 | 5.58 | 5.59 | 5.54 | 5.54 | -0.52% | 0.88 | 1.15% |
| 2025-06-10 | 5.55 | 5.60 | 5.51 | 5.57 | +0.18% | 1.50 | 1.97% |
| 2025-06-09 | 5.52 | 5.57 | 5.49 | 5.56 | +1.06% | 1.19 | 1.57% |
| 2025-06-06 | 5.44 | 5.54 | 5.42 | 5.50 | +1.25% | 1.48 | 1.97% |
| 2025-06-05 | 5.49 | 5.51 | 5.40 | 5.43 | -0.89% | 0.96 | 1.29% |
| 2025-06-04 | 5.48 | 5.50 | 5.44 | 5.48 | 0.00% | 0.91 | 1.21% |
| 2025-06-03 | 5.40 | 5.50 | 5.38 | 5.48 | +1.26% | 1.24 | 1.67% |
| 2025-05-30 | 5.36 | 5.43 | 5.35 | 5.41 | +0.72% | 1.07 | 1.45% |
| 2025-05-29 | 5.31 | 5.38 | 5.28 | 5.37 | +1.28% | 0.92 | 1.26% |
| 2025-05-28 | 5.34 | 5.35 | 5.28 | 5.30 | -0.73% | 0.60 | 0.83% |