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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.99 | 6.15 | 5.96 | 5.97 | -0.17% | 1.63 | 4.00% |
| 2025-06-24 | 5.95 | 6.09 | 5.90 | 5.98 | +1.87% | 1.53 | 3.77% |
| 2025-06-23 | 5.70 | 5.87 | 5.63 | 5.87 | +5.01% | 1.38 | 3.48% |
| 2025-06-20 | 5.76 | 5.81 | 5.51 | 5.59 | -3.62% | 1.29 | 3.38% |
| 2025-06-19 | 5.96 | 5.99 | 5.80 | 5.80 | -1.36% | 1.07 | 2.68% |
| 2025-06-18 | 6.15 | 6.23 | 5.85 | 5.88 | -4.55% | 2.07 | 5.09% |
| 2025-06-17 | 6.22 | 6.44 | 6.16 | 6.16 | -0.81% | 2.07 | 4.87% |
| 2025-06-16 | 6.10 | 6.36 | 6.02 | 6.21 | +2.48% | 2.45 | 5.83% |
| 2025-06-13 | 5.85 | 6.06 | 5.62 | 6.06 | +5.03% | 2.35 | 5.90% |
| 2025-06-12 | 6.00 | 6.11 | 5.77 | 5.77 | -0.86% | 2.73 | 6.77% |
| 2025-06-11 | 5.56 | 5.82 | 5.53 | 5.82 | +5.05% | 1.30 | 3.36% |
| 2025-06-10 | 5.30 | 5.54 | 5.30 | 5.54 | +4.92% | 1.82 | 4.86% |
| 2025-06-09 | 5.17 | 5.28 | 5.16 | 5.28 | +2.33% | 0.78 | 2.20% |
| 2025-06-06 | 5.19 | 5.20 | 5.15 | 5.16 | -0.39% | 0.46 | 1.32% |
| 2025-06-05 | 5.16 | 5.22 | 5.14 | 5.18 | +0.19% | 0.46 | 1.32% |
| 2025-06-04 | 5.14 | 5.20 | 5.12 | 5.17 | -0.77% | 0.51 | 1.45% |
| 2025-06-03 | 5.29 | 5.31 | 5.19 | 5.21 | +1.17% | 0.78 | 2.19% |
| 2025-05-30 | 5.22 | 5.28 | 5.11 | 5.15 | -0.58% | 0.65 | 1.86% |
| 2025-05-29 | 5.02 | 5.20 | 5.01 | 5.18 | +3.60% | 0.86 | 2.49% |
| 2025-05-28 | 5.09 | 5.12 | 4.97 | 5.00 | -2.34% | 0.50 | 1.45% |