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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.04 | 6.08 | 6.02 | 6.05 | +0.33% | 0.86 | 1.06% |
| 2025-11-19 | 6.11 | 6.13 | 6.01 | 6.03 | -1.31% | 1.30 | 1.61% |
| 2025-11-18 | 6.16 | 6.18 | 6.08 | 6.11 | -0.65% | 1.12 | 1.38% |
| 2025-11-17 | 6.29 | 6.32 | 6.14 | 6.15 | -2.38% | 2.17 | 2.64% |
| 2025-11-14 | 6.30 | 6.37 | 6.27 | 6.30 | -0.79% | 2.08 | 2.47% |
| 2025-11-13 | 6.36 | 6.39 | 6.32 | 6.35 | -0.47% | 1.88 | 2.22% |
| 2025-11-12 | 6.37 | 6.41 | 6.35 | 6.38 | 0.00% | 1.61 | 1.90% |
| 2025-11-11 | 6.32 | 6.39 | 6.28 | 6.38 | +0.95% | 1.96 | 2.32% |
| 2025-11-10 | 6.25 | 6.33 | 6.24 | 6.32 | +0.96% | 1.32 | 1.57% |
| 2025-11-07 | 6.24 | 6.29 | 6.23 | 6.26 | 0.00% | 0.94 | 1.12% |
| 2025-11-06 | 6.28 | 6.28 | 6.23 | 6.26 | 0.00% | 0.81 | 0.98% |
| 2025-11-05 | 6.25 | 6.29 | 6.20 | 6.26 | +0.16% | 0.98 | 1.17% |
| 2025-11-04 | 6.29 | 6.29 | 6.21 | 6.25 | -0.79% | 1.00 | 1.21% |
| 2025-11-03 | 6.21 | 6.31 | 6.18 | 6.30 | +1.45% | 1.72 | 2.06% |
| 2025-10-31 | 6.13 | 6.22 | 6.11 | 6.21 | +1.64% | 1.55 | 1.89% |
| 2025-10-30 | 6.15 | 6.18 | 6.10 | 6.11 | -0.97% | 1.09 | 1.34% |
| 2025-10-29 | 6.19 | 6.19 | 6.12 | 6.17 | -0.16% | 0.96 | 1.17% |
| 2025-10-28 | 6.21 | 6.24 | 6.16 | 6.18 | -0.64% | 0.97 | 1.18% |
| 2025-10-27 | 6.24 | 6.26 | 6.21 | 6.22 | -0.32% | 0.93 | 1.13% |
| 2025-10-24 | 6.29 | 6.32 | 6.22 | 6.24 | -0.79% | 0.93 | 1.12% |