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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.76 | 5.85 | 5.76 | 5.82 | +0.69% | 0.55 | 0.71% |
| 2025-12-17 | 5.72 | 5.79 | 5.70 | 5.78 | +0.87% | 0.61 | 0.80% |
| 2025-12-16 | 5.82 | 5.83 | 5.73 | 5.73 | -1.72% | 0.79 | 1.03% |
| 2025-12-15 | 5.81 | 5.85 | 5.80 | 5.83 | -0.17% | 0.74 | 0.95% |
| 2025-12-12 | 5.82 | 5.88 | 5.80 | 5.84 | +0.17% | 1.19 | 1.53% |
| 2025-12-11 | 5.93 | 5.93 | 5.81 | 5.83 | -1.52% | 1.12 | 1.44% |
| 2025-12-10 | 5.92 | 5.94 | 5.88 | 5.92 | 0.00% | 0.83 | 1.06% |
| 2025-12-09 | 5.99 | 6.00 | 5.92 | 5.92 | -1.17% | 0.67 | 0.85% |
| 2025-12-08 | 6.06 | 6.08 | 5.99 | 5.99 | -0.99% | 0.82 | 1.02% |
| 2025-12-05 | 6.01 | 6.06 | 5.96 | 6.05 | +0.50% | 0.85 | 1.07% |
| 2025-12-04 | 6.04 | 6.06 | 5.96 | 6.02 | -0.33% | 0.81 | 1.02% |
| 2025-12-03 | 5.99 | 6.05 | 5.96 | 6.04 | +0.83% | 0.96 | 1.20% |
| 2025-12-02 | 6.00 | 6.00 | 5.93 | 5.99 | -0.17% | 0.80 | 1.00% |
| 2025-12-01 | 5.96 | 6.01 | 5.96 | 6.00 | +0.50% | 0.74 | 0.92% |
| 2025-11-28 | 5.97 | 5.97 | 5.92 | 5.97 | 0.00% | 0.69 | 0.88% |
| 2025-11-27 | 6.01 | 6.01 | 5.93 | 5.97 | -0.50% | 0.93 | 1.17% |
| 2025-11-26 | 5.95 | 6.09 | 5.94 | 6.00 | +1.18% | 1.45 | 1.81% |
| 2025-11-25 | 5.95 | 5.98 | 5.92 | 5.93 | +0.17% | 0.93 | 1.17% |
| 2025-11-24 | 5.90 | 5.96 | 5.89 | 5.92 | +0.85% | 0.71 | 0.90% |
| 2025-11-21 | 6.03 | 6.07 | 5.86 | 5.87 | -2.98% | 1.56 | 1.97% |