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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.06 | 6.13 | 6.02 | 6.11 | +0.33% | 1.34 | 1.65% |
| 2026-01-16 | 6.22 | 6.25 | 6.08 | 6.09 | -1.77% | 2.23 | 2.73% |
| 2026-01-15 | 6.32 | 6.32 | 6.17 | 6.20 | -1.90% | 2.55 | 3.08% |
| 2026-01-14 | 6.14 | 6.41 | 6.12 | 6.32 | +3.10% | 5.79 | 6.95% |
| 2026-01-13 | 6.24 | 6.25 | 6.11 | 6.13 | -0.81% | 3.13 | 3.80% |
| 2026-01-12 | 6.06 | 6.28 | 6.00 | 6.18 | +2.15% | 4.69 | 5.74% |
| 2026-01-09 | 6.01 | 6.07 | 5.97 | 6.05 | +0.33% | 3.32 | 4.14% |
| 2026-01-08 | 6.06 | 6.13 | 6.03 | 6.03 | -0.33% | 3.09 | 3.82% |
| 2026-01-07 | 6.19 | 6.19 | 6.02 | 6.05 | -3.20% | 3.58 | 4.42% |
| 2026-01-06 | 6.12 | 6.25 | 6.01 | 6.25 | +2.29% | 6.25 | 7.69% |
| 2026-01-05 | 5.75 | 6.13 | 5.74 | 6.11 | +8.14% | 7.45 | 9.36% |
| 2025-12-31 | 5.68 | 5.69 | 5.64 | 5.65 | -0.35% | 0.78 | 1.04% |
| 2025-12-30 | 5.71 | 5.73 | 5.65 | 5.67 | -0.53% | 0.83 | 1.09% |
| 2025-12-29 | 5.77 | 5.78 | 5.69 | 5.70 | -1.38% | 1.02 | 1.34% |
| 2025-12-26 | 5.79 | 5.82 | 5.77 | 5.78 | -0.34% | 0.63 | 0.81% |
| 2025-12-25 | 5.80 | 5.81 | 5.75 | 5.80 | +0.17% | 0.70 | 0.91% |
| 2025-12-24 | 5.76 | 5.80 | 5.74 | 5.79 | +0.52% | 0.44 | 0.57% |
| 2025-12-23 | 5.82 | 5.85 | 5.75 | 5.76 | -1.20% | 0.67 | 0.86% |
| 2025-12-22 | 5.85 | 5.88 | 5.82 | 5.83 | -0.68% | 0.71 | 0.91% |
| 2025-12-19 | 5.83 | 5.88 | 5.81 | 5.87 | +0.86% | 0.73 | 0.93% |