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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.03 | 5.14 | 5.02 | 5.12 | +1.39% | 0.37 | 1.07% |
| 2025-05-26 | 5.02 | 5.07 | 4.98 | 5.05 | 0.00% | 0.36 | 1.04% |
| 2025-05-23 | 5.18 | 5.19 | 5.04 | 5.05 | -3.07% | 0.71 | 2.05% |
| 2025-05-22 | 5.17 | 5.33 | 5.11 | 5.21 | +0.58% | 0.71 | 2.01% |
| 2025-05-21 | 5.16 | 5.21 | 5.12 | 5.18 | +0.19% | 0.51 | 1.47% |
| 2025-05-20 | 5.25 | 5.25 | 5.16 | 5.17 | -1.71% | 0.62 | 1.77% |
| 2025-05-19 | 5.17 | 5.32 | 5.16 | 5.26 | +1.54% | 0.61 | 1.71% |
| 2025-05-16 | 5.19 | 5.22 | 5.13 | 5.18 | +0.39% | 0.47 | 1.35% |
| 2025-05-15 | 5.27 | 5.31 | 5.13 | 5.16 | -1.71% | 0.88 | 2.48% |
| 2025-05-14 | 5.11 | 5.39 | 5.07 | 5.25 | +1.55% | 1.33 | 3.77% |
| 2025-05-13 | 5.01 | 5.17 | 4.96 | 5.17 | +5.08% | 1.33 | 3.86% |
| 2025-05-12 | 5.00 | 5.02 | 4.89 | 4.92 | -1.20% | 0.54 | 1.63% |
| 2025-05-09 | 5.03 | 5.05 | 4.97 | 4.98 | -1.19% | 0.43 | 1.27% |
| 2025-05-08 | 5.03 | 5.07 | 4.98 | 5.04 | -0.40% | 0.45 | 1.33% |
| 2025-05-07 | 5.10 | 5.14 | 5.03 | 5.06 | 0.00% | 0.65 | 1.89% |
| 2025-05-06 | 5.03 | 5.10 | 4.99 | 5.06 | +1.40% | 0.59 | 1.72% |