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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.88 | 5.92 | 5.86 | 5.90 | +1.03% | 0.71 | 0.91% |
| 2026-02-13 | 5.88 | 5.90 | 5.83 | 5.84 | -0.85% | 0.74 | 0.95% |
| 2026-02-12 | 5.94 | 5.96 | 5.88 | 5.89 | -1.01% | 1.16 | 1.48% |
| 2026-02-11 | 5.96 | 5.98 | 5.94 | 5.95 | -0.17% | 0.65 | 0.82% |
| 2026-02-10 | 5.97 | 6.00 | 5.94 | 5.96 | -0.33% | 0.85 | 1.07% |
| 2026-02-09 | 5.98 | 6.00 | 5.94 | 5.98 | +0.50% | 1.29 | 1.63% |
| 2026-02-06 | 6.08 | 6.14 | 5.95 | 5.95 | 0.00% | 2.24 | 2.79% |
| 2026-02-05 | 5.95 | 5.98 | 5.92 | 5.95 | -0.34% | 0.92 | 1.16% |
| 2026-02-04 | 5.92 | 5.98 | 5.88 | 5.97 | +0.84% | 1.07 | 1.35% |
| 2026-02-03 | 5.90 | 5.93 | 5.86 | 5.92 | +1.37% | 1.14 | 1.46% |
| 2026-02-02 | 5.95 | 6.01 | 5.83 | 5.84 | -2.50% | 1.45 | 1.83% |
| 2026-01-30 | 6.03 | 6.08 | 5.94 | 5.99 | -0.99% | 1.64 | 2.06% |
| 2026-01-29 | 6.05 | 6.09 | 5.98 | 6.05 | -0.33% | 1.47 | 1.82% |
| 2026-01-28 | 6.11 | 6.12 | 6.06 | 6.07 | -0.98% | 1.54 | 1.90% |
| 2026-01-27 | 6.22 | 6.22 | 6.05 | 6.13 | -1.45% | 2.09 | 2.57% |
| 2026-01-26 | 6.15 | 6.26 | 6.14 | 6.22 | +0.97% | 2.81 | 3.40% |
| 2026-01-23 | 6.12 | 6.18 | 6.11 | 6.16 | +1.15% | 2.13 | 2.60% |
| 2026-01-22 | 6.08 | 6.11 | 6.06 | 6.09 | +0.16% | 1.10 | 1.36% |
| 2026-01-21 | 6.10 | 6.12 | 6.05 | 6.08 | -0.65% | 1.44 | 1.77% |
| 2026-01-20 | 6.10 | 6.13 | 6.07 | 6.12 | +0.16% | 1.30 | 1.61% |