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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.15 | 9.37 | 9.02 | 9.32 | +3.44% | 1.12 | 1.20% |
| 2026-03-23 | 9.20 | 9.23 | 8.99 | 9.01 | -4.76% | 1.43 | 1.55% |
| 2026-03-20 | 9.31 | 9.68 | 9.30 | 9.46 | +2.49% | 1.86 | 1.92% |
| 2026-03-19 | 9.22 | 9.51 | 9.17 | 9.23 | +0.33% | 1.20 | 1.26% |
| 2026-03-18 | 9.33 | 9.35 | 9.04 | 9.20 | -0.97% | 1.11 | 1.79% |
| 2026-03-17 | 9.25 | 9.54 | 9.22 | 9.29 | -4.13% | 1.48 | 2.33% |
| 2026-03-16 | 9.75 | 9.79 | 9.58 | 9.69 | -2.52% | 1.64 | 2.50% |
| 2026-03-13 | 9.49 | 9.96 | 9.45 | 9.94 | +4.74% | 2.53 | 3.80% |
| 2026-03-12 | 9.37 | 9.57 | 9.16 | 9.49 | +0.64% | 1.49 | 2.35% |
| 2026-03-11 | 9.62 | 9.66 | 9.38 | 9.43 | -2.38% | 1.27 | 1.99% |
| 2026-03-10 | 9.51 | 9.70 | 9.38 | 9.66 | +2.77% | 1.24 | 1.91% |
| 2026-03-09 | 9.55 | 9.59 | 9.28 | 9.40 | -2.79% | 1.39 | 2.19% |
| 2026-03-06 | 9.59 | 9.67 | 9.46 | 9.67 | +0.73% | 0.99 | 1.52% |
| 2026-03-05 | 9.58 | 9.81 | 9.46 | 9.60 | +2.02% | 1.93 | 2.95% |
| 2026-03-04 | 9.80 | 10.14 | 9.40 | 9.41 | -4.85% | 2.48 | 3.75% |
| 2026-03-03 | 9.99 | 10.19 | 9.77 | 9.89 | -1.98% | 2.09 | 3.08% |
| 2026-03-02 | 10.03 | 10.44 | 9.92 | 10.09 | -0.39% | 2.10 | 3.05% |
| 2026-02-27 | 10.58 | 10.58 | 10.01 | 10.13 | -2.78% | 2.78 | 4.03% |
| 2026-02-26 | 10.38 | 10.65 | 10.06 | 10.42 | +1.56% | 2.67 | 3.80% |
| 2026-02-25 | 10.35 | 10.45 | 10.10 | 10.26 | +3.12% | 2.94 | 4.18% |