仁东控股 sz.002647
11.58
-3.02%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.77 | 5.88 | 5.73 | 5.84 | +1.21% | 0.68 | 1.73% |
| 2025-08-19 | 5.82 | 5.88 | 5.72 | 5.77 | -0.86% | 1.05 | 2.69% |
| 2025-08-18 | 5.92 | 5.97 | 5.80 | 5.82 | -1.36% | 1.08 | 2.72% |
| 2025-08-15 | 5.67 | 5.93 | 5.67 | 5.90 | +2.79% | 1.10 | 2.78% |
| 2025-08-14 | 5.61 | 5.85 | 5.58 | 5.74 | +2.14% | 1.31 | 3.37% |
| 2025-08-13 | 5.66 | 5.68 | 5.61 | 5.62 | -0.71% | 0.46 | 1.21% |
| 2025-08-12 | 5.60 | 5.66 | 5.56 | 5.66 | +1.07% | 0.46 | 1.21% |
| 2025-08-11 | 5.63 | 5.67 | 5.59 | 5.60 | -0.36% | 0.45 | 1.19% |
| 2025-08-08 | 5.67 | 5.70 | 5.61 | 5.62 | -1.40% | 0.44 | 1.16% |
| 2025-08-07 | 5.70 | 5.75 | 5.67 | 5.70 | -0.35% | 0.37 | 0.95% |
| 2025-08-06 | 5.71 | 5.72 | 5.65 | 5.72 | 0.00% | 0.41 | 1.06% |
| 2025-08-05 | 5.75 | 5.79 | 5.70 | 5.72 | -0.69% | 0.39 | 1.02% |
| 2025-08-04 | 5.57 | 5.76 | 5.50 | 5.76 | +3.23% | 0.54 | 1.41% |
| 2025-08-01 | 5.66 | 5.67 | 5.55 | 5.58 | -1.59% | 0.60 | 1.57% |
| 2025-07-31 | 5.68 | 5.77 | 5.62 | 5.67 | -0.70% | 0.56 | 1.46% |
| 2025-07-30 | 5.74 | 5.80 | 5.71 | 5.71 | -0.35% | 0.48 | 1.24% |
| 2025-07-29 | 5.86 | 5.86 | 5.69 | 5.73 | -2.05% | 0.71 | 1.83% |
| 2025-07-28 | 5.91 | 5.92 | 5.82 | 5.85 | -1.02% | 0.47 | 1.19% |
| 2025-07-25 | 5.86 | 5.97 | 5.85 | 5.91 | +0.51% | 0.56 | 1.39% |
| 2025-07-24 | 5.85 | 5.90 | 5.85 | 5.88 | +0.17% | 0.57 | 1.43% |