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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.44 | 5.50 | 5.36 | 5.49 | +2.81% | 0.87 | 1.20% |
| 2026-03-23 | 5.60 | 5.60 | 5.31 | 5.34 | -5.65% | 1.72 | 2.38% |
| 2026-03-20 | 5.76 | 5.80 | 5.66 | 5.66 | -1.57% | 1.02 | 1.34% |
| 2026-03-19 | 5.84 | 5.88 | 5.74 | 5.75 | -2.38% | 0.97 | 1.26% |
| 2026-03-18 | 5.89 | 5.91 | 5.82 | 5.89 | 0.00% | 0.89 | 1.14% |
| 2026-03-17 | 5.94 | 5.98 | 5.87 | 5.89 | -0.67% | 0.96 | 1.22% |
| 2026-03-16 | 5.92 | 5.94 | 5.87 | 5.93 | +0.17% | 0.83 | 1.06% |
| 2026-03-13 | 5.92 | 5.95 | 5.89 | 5.92 | +0.17% | 1.19 | 1.50% |
| 2026-03-12 | 5.90 | 5.93 | 5.87 | 5.91 | 0.00% | 0.90 | 1.14% |
| 2026-03-11 | 5.91 | 5.91 | 5.86 | 5.91 | 0.00% | 0.76 | 0.97% |
| 2026-03-10 | 5.90 | 5.93 | 5.88 | 5.91 | +0.51% | 0.79 | 1.00% |
| 2026-03-09 | 5.86 | 5.91 | 5.82 | 5.88 | -0.51% | 0.95 | 1.22% |
| 2026-03-06 | 5.75 | 5.92 | 5.73 | 5.91 | +2.60% | 1.28 | 1.65% |
| 2026-03-05 | 5.80 | 5.82 | 5.74 | 5.76 | +0.70% | 0.88 | 1.14% |
| 2026-03-04 | 5.79 | 5.84 | 5.71 | 5.72 | -2.05% | 1.16 | 1.51% |
| 2026-03-03 | 5.93 | 5.96 | 5.82 | 5.84 | -1.35% | 1.45 | 1.85% |
| 2026-03-02 | 5.96 | 5.98 | 5.88 | 5.92 | -1.66% | 1.21 | 1.54% |
| 2026-02-27 | 5.96 | 6.02 | 5.94 | 6.02 | +1.52% | 1.27 | 1.59% |
| 2026-02-26 | 5.94 | 5.96 | 5.91 | 5.93 | 0.00% | 0.76 | 0.97% |
| 2026-02-25 | 5.91 | 5.98 | 5.89 | 5.93 | +0.51% | 0.99 | 1.25% |