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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.24 | 6.31 | 6.18 | 6.29 | +0.64% | 1.25 | 1.50% |
| 2025-10-22 | 6.19 | 6.28 | 6.16 | 6.25 | +0.97% | 1.16 | 1.40% |
| 2025-10-21 | 6.16 | 6.23 | 6.16 | 6.19 | +0.32% | 1.06 | 1.29% |
| 2025-10-20 | 6.17 | 6.20 | 6.12 | 6.17 | +0.16% | 0.87 | 1.06% |
| 2025-10-17 | 6.23 | 6.27 | 6.13 | 6.16 | -1.28% | 1.23 | 1.50% |
| 2025-10-16 | 6.27 | 6.33 | 6.20 | 6.24 | -0.48% | 1.33 | 1.60% |
| 2025-10-15 | 6.18 | 6.29 | 6.15 | 6.27 | +1.29% | 1.66 | 2.00% |
| 2025-10-14 | 6.11 | 6.21 | 6.10 | 6.19 | +1.31% | 1.93 | 2.35% |
| 2025-10-13 | 6.01 | 6.12 | 6.00 | 6.11 | -1.13% | 1.44 | 1.79% |
| 2025-10-10 | 6.07 | 6.23 | 6.04 | 6.18 | +1.81% | 1.95 | 2.37% |
| 2025-10-09 | 6.03 | 6.08 | 6.02 | 6.07 | +0.66% | 1.68 | 2.09% |
| 2025-09-30 | 6.08 | 6.09 | 6.01 | 6.03 | -0.82% | 1.46 | 1.82% |
| 2025-09-29 | 6.07 | 6.10 | 5.98 | 6.08 | +0.16% | 1.41 | 1.75% |
| 2025-09-26 | 6.15 | 6.16 | 6.06 | 6.07 | -1.62% | 2.01 | 2.48% |
| 2025-09-25 | 6.30 | 6.31 | 6.16 | 6.17 | -2.06% | 1.75 | 2.11% |
| 2025-09-24 | 6.24 | 6.31 | 6.22 | 6.30 | +0.48% | 1.45 | 1.74% |
| 2025-09-23 | 6.30 | 6.36 | 6.16 | 6.27 | -0.63% | 1.98 | 2.39% |
| 2025-09-22 | 6.46 | 6.48 | 6.28 | 6.31 | -1.10% | 2.02 | 2.39% |
| 2025-09-19 | 6.52 | 6.54 | 6.36 | 6.38 | -1.85% | 2.19 | 2.56% |
| 2025-09-18 | 6.64 | 6.65 | 6.44 | 6.50 | -1.81% | 3.63 | 4.17% |