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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.73 | 5.76 | 5.71 | 5.74 | -0.17% | 0.48 | 0.63% |
| 2026-04-21 | 5.77 | 5.82 | 5.73 | 5.75 | -0.35% | 0.60 | 0.79% |
| 2026-04-20 | 5.78 | 5.81 | 5.76 | 5.77 | -0.52% | 0.63 | 0.82% |
| 2026-04-17 | 5.87 | 5.88 | 5.78 | 5.80 | -1.53% | 0.73 | 0.94% |
| 2026-04-16 | 5.92 | 5.92 | 5.86 | 5.89 | -0.34% | 0.66 | 0.84% |
| 2026-04-15 | 5.85 | 5.94 | 5.81 | 5.91 | +1.37% | 1.23 | 1.57% |
| 2026-04-14 | 5.86 | 5.87 | 5.74 | 5.83 | -0.17% | 1.02 | 1.32% |
| 2026-04-13 | 5.87 | 5.88 | 5.82 | 5.84 | -0.34% | 0.77 | 0.99% |
| 2026-04-10 | 5.86 | 5.94 | 5.84 | 5.86 | 0.00% | 0.89 | 1.13% |
| 2026-04-09 | 5.88 | 5.98 | 5.86 | 5.86 | -1.01% | 1.04 | 1.32% |
| 2026-04-08 | 5.90 | 5.95 | 5.87 | 5.92 | +1.20% | 1.35 | 1.72% |
| 2026-04-07 | 5.83 | 5.91 | 5.74 | 5.85 | +0.34% | 0.96 | 1.23% |
| 2026-04-03 | 5.86 | 5.93 | 5.82 | 5.83 | -1.02% | 1.49 | 1.91% |
| 2026-04-02 | 5.87 | 5.93 | 5.85 | 5.89 | +0.51% | 1.39 | 1.78% |
| 2026-04-01 | 5.79 | 5.87 | 5.74 | 5.86 | +2.09% | 1.18 | 1.52% |
| 2026-03-31 | 5.74 | 5.81 | 5.70 | 5.74 | 0.00% | 0.90 | 1.17% |
| 2026-03-30 | 5.65 | 5.77 | 5.64 | 5.74 | +0.70% | 0.97 | 1.27% |
| 2026-03-27 | 5.54 | 5.71 | 5.52 | 5.70 | +2.33% | 0.98 | 1.30% |
| 2026-03-26 | 5.58 | 5.66 | 5.55 | 5.57 | -0.36% | 0.78 | 1.05% |
| 2026-03-25 | 5.50 | 5.60 | 5.49 | 5.59 | +1.82% | 0.82 | 1.11% |