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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.96 | 12.87 | 11.80 | 12.53 | +3.81% | 10.22 | 8.19% |
| 2026-04-21 | 11.88 | 12.47 | 11.54 | 12.07 | +4.59% | 12.62 | 10.43% |
| 2026-04-20 | 11.20 | 11.54 | 11.01 | 11.54 | +10.01% | 2.36 | 2.03% |
| 2026-04-17 | 10.02 | 10.76 | 9.96 | 10.49 | +3.66% | 6.75 | 6.42% |
| 2026-04-16 | 10.18 | 10.55 | 9.80 | 10.12 | -0.78% | 6.26 | 6.03% |
| 2026-04-15 | 10.79 | 11.22 | 9.80 | 10.20 | -2.02% | 9.77 | 9.18% |
| 2026-04-14 | 10.18 | 10.41 | 9.79 | 10.41 | +10.04% | 6.00 | 5.74% |
| 2026-04-13 | 9.46 | 9.46 | 9.46 | 9.46 | nan% | nan | nan% |
| 2026-04-10 | 9.52 | 9.62 | 9.36 | 9.46 | +1.07% | 1.38 | 1.43% |
| 2026-04-09 | 9.02 | 9.45 | 8.88 | 9.36 | +3.54% | 1.65 | 1.77% |
| 2026-04-08 | 8.90 | 9.12 | 8.90 | 9.04 | +2.96% | 1.10 | 1.20% |
| 2026-04-07 | 8.78 | 8.88 | 8.61 | 8.78 | -0.57% | 0.83 | 0.93% |
| 2026-04-03 | 8.62 | 8.91 | 8.56 | 8.83 | +4.00% | 1.74 | 1.94% |
| 2026-04-02 | 8.57 | 8.65 | 8.48 | 8.49 | -1.28% | 0.73 | 0.85% |
| 2026-04-01 | 8.99 | 8.99 | 8.43 | 8.60 | -2.71% | 1.80 | 2.07% |
| 2026-03-31 | 9.13 | 9.21 | 8.80 | 8.84 | -3.81% | 1.42 | 1.56% |
| 2026-03-30 | 9.29 | 9.33 | 9.15 | 9.19 | -3.57% | 1.22 | 1.30% |
| 2026-03-27 | 9.54 | 9.57 | 9.44 | 9.53 | -0.52% | 0.93 | 0.96% |
| 2026-03-26 | 9.70 | 9.77 | 9.47 | 9.58 | -0.42% | 1.09 | 1.12% |
| 2026-03-25 | 9.37 | 9.73 | 9.32 | 9.62 | +3.22% | 1.42 | 1.46% |