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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.74 | 6.76 | 6.56 | 6.62 | -1.63% | 4.12 | 4.68% |
| 2025-09-16 | 6.44 | 6.83 | 6.42 | 6.73 | +5.49% | 8.99 | 10.13% |
| 2025-09-15 | 6.39 | 6.43 | 6.37 | 6.38 | -0.47% | 1.60 | 1.89% |
| 2025-09-12 | 6.43 | 6.47 | 6.40 | 6.41 | -0.77% | 2.26 | 2.65% |
| 2025-09-11 | 6.45 | 6.47 | 6.32 | 6.46 | +0.47% | 2.44 | 2.87% |
| 2025-09-10 | 6.40 | 6.46 | 6.37 | 6.43 | +0.63% | 1.70 | 1.99% |
| 2025-09-09 | 6.46 | 6.49 | 6.37 | 6.39 | -0.93% | 2.17 | 2.54% |
| 2025-09-08 | 6.41 | 6.48 | 6.41 | 6.45 | 0.00% | 2.56 | 2.99% |
| 2025-09-05 | 6.35 | 6.48 | 6.24 | 6.45 | +1.57% | 3.29 | 3.87% |
| 2025-09-04 | 6.38 | 6.46 | 6.30 | 6.35 | -0.63% | 3.24 | 3.82% |
| 2025-09-03 | 6.47 | 6.53 | 6.33 | 6.39 | -0.93% | 3.44 | 4.02% |
| 2025-09-02 | 6.39 | 6.69 | 6.38 | 6.45 | +0.62% | 6.36 | 7.34% |
| 2025-09-01 | 6.28 | 6.43 | 6.22 | 6.41 | +3.05% | 4.36 | 5.16% |
| 2025-08-29 | 6.25 | 6.33 | 6.21 | 6.22 | -0.32% | 2.96 | 3.55% |
| 2025-08-28 | 6.33 | 6.34 | 6.12 | 6.24 | -0.48% | 3.95 | 4.77% |
| 2025-08-27 | 6.47 | 6.48 | 6.25 | 6.27 | -2.64% | 5.72 | 6.74% |
| 2025-08-26 | 6.54 | 6.57 | 6.40 | 6.44 | -2.57% | 6.62 | 7.69% |
| 2025-08-25 | 6.59 | 6.69 | 6.50 | 6.61 | -0.60% | 12.20 | 13.90% |
| 2025-08-22 | 7.01 | 7.02 | 6.56 | 6.65 | -5.27% | 21.24 | 23.75% |
| 2025-08-21 | 7.02 | 7.02 | 7.02 | 7.02 | +10.03% | 1.73 | 1.85% |