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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.66 | 9.95 | 9.60 | 9.95 | +4.96% | 0.89 | 1.35% |
| 2026-02-13 | 9.48 | 9.48 | 9.25 | 9.48 | +4.98% | 2.35 | 3.67% |
| 2026-02-12 | 9.08 | 9.15 | 9.00 | 9.03 | -0.55% | 0.85 | 1.39% |
| 2026-02-11 | 9.20 | 9.28 | 9.07 | 9.08 | -1.52% | 1.14 | 1.84% |
| 2026-02-10 | 9.10 | 9.34 | 9.08 | 9.22 | +1.65% | 1.28 | 2.05% |
| 2026-02-09 | 9.03 | 9.19 | 8.89 | 9.07 | +2.02% | 1.34 | 2.19% |
| 2026-02-06 | 9.05 | 9.42 | 8.87 | 8.89 | -1.33% | 2.14 | 3.46% |
| 2026-02-05 | 9.01 | 9.25 | 9.01 | 9.01 | -4.96% | 2.60 | 4.22% |
| 2026-02-04 | 9.77 | 10.02 | 9.48 | 9.48 | -5.01% | 2.28 | 3.49% |
| 2026-02-03 | 9.79 | 10.08 | 9.61 | 9.98 | +2.04% | 1.55 | 2.30% |
| 2026-02-02 | 10.12 | 10.20 | 9.77 | 9.78 | -3.36% | 1.97 | 2.92% |
| 2026-01-30 | 10.24 | 10.46 | 10.00 | 10.12 | -1.17% | 1.52 | 2.20% |
| 2026-01-29 | 10.36 | 10.49 | 10.11 | 10.24 | -2.94% | 2.50 | 3.60% |
| 2026-01-28 | 10.23 | 10.63 | 10.15 | 10.55 | +4.25% | 3.25 | 4.59% |
| 2026-01-27 | 9.92 | 10.36 | 9.77 | 10.12 | +2.02% | 3.04 | 4.46% |
| 2026-01-26 | 9.52 | 9.92 | 9.40 | 9.92 | +4.97% | 2.27 | 3.42% |
| 2026-01-23 | 9.19 | 9.55 | 9.12 | 9.45 | +2.94% | 1.45 | 2.30% |
| 2026-01-22 | 9.23 | 9.34 | 9.06 | 9.18 | +0.33% | 1.01 | 1.63% |
| 2026-01-21 | 9.15 | 9.30 | 8.95 | 9.15 | +0.77% | 1.36 | 2.20% |
| 2026-01-20 | 9.41 | 9.63 | 9.05 | 9.08 | -3.51% | 2.05 | 3.30% |