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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.93 | 5.94 | 5.85 | 5.87 | -0.84% | 0.53 | 1.34% |
| 2025-07-22 | 6.00 | 6.02 | 5.88 | 5.92 | -1.00% | 0.62 | 1.54% |
| 2025-07-21 | 5.85 | 6.04 | 5.83 | 5.98 | +2.22% | 0.74 | 1.83% |
| 2025-07-18 | 6.05 | 6.05 | 5.83 | 5.85 | -3.47% | 1.32 | 3.29% |
| 2025-07-17 | 6.04 | 6.11 | 6.01 | 6.06 | +0.17% | 0.76 | 1.85% |
| 2025-07-16 | 6.10 | 6.13 | 6.03 | 6.05 | -1.31% | 0.81 | 1.98% |
| 2025-07-15 | 6.03 | 6.18 | 6.01 | 6.13 | +2.17% | 1.22 | 2.94% |
| 2025-07-14 | 6.04 | 6.06 | 5.97 | 6.00 | -0.99% | 0.74 | 1.83% |
| 2025-07-11 | 6.15 | 6.16 | 6.04 | 6.06 | -1.30% | 0.81 | 1.97% |
| 2025-07-10 | 6.01 | 6.30 | 6.01 | 6.14 | +1.49% | 1.37 | 3.27% |
| 2025-07-09 | 6.01 | 6.10 | 5.93 | 6.05 | +0.67% | 1.06 | 2.59% |
| 2025-07-08 | 5.96 | 6.12 | 5.95 | 6.01 | +1.35% | 0.95 | 2.32% |
| 2025-07-07 | 5.91 | 6.08 | 5.89 | 5.93 | -2.63% | 1.13 | 2.79% |
| 2025-07-04 | 6.06 | 6.17 | 5.95 | 6.09 | +0.83% | 1.07 | 2.61% |
| 2025-07-03 | 6.03 | 6.11 | 6.02 | 6.04 | -0.17% | 0.64 | 1.56% |
| 2025-07-02 | 6.05 | 6.19 | 5.97 | 6.05 | -0.98% | 1.29 | 3.13% |
| 2025-07-01 | 6.33 | 6.35 | 6.11 | 6.11 | -4.98% | 2.20 | 5.25% |
| 2025-06-30 | 6.25 | 6.43 | 6.17 | 6.43 | +5.07% | 2.54 | 5.92% |
| 2025-06-27 | 5.99 | 6.27 | 5.99 | 6.12 | +2.34% | 1.57 | 3.80% |
| 2025-06-26 | 5.95 | 6.10 | 5.87 | 5.98 | +0.17% | 1.29 | 3.15% |