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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.65 | 9.80 | 9.35 | 9.41 | -0.53% | 2.55 | 3.95% |
| 2026-01-16 | 9.01 | 9.46 | 9.01 | 9.46 | +4.99% | 2.15 | 3.39% |
| 2026-01-15 | 9.32 | 9.76 | 8.84 | 9.01 | -3.22% | 4.63 | 7.36% |
| 2026-01-14 | 8.88 | 9.31 | 8.87 | 9.31 | +4.96% | 2.51 | 4.01% |
| 2026-01-13 | 8.85 | 9.06 | 8.71 | 8.87 | +2.78% | 2.81 | 4.63% |
| 2026-01-12 | 8.37 | 8.63 | 8.37 | 8.63 | +4.99% | 1.65 | 2.84% |
| 2026-01-09 | 8.54 | 8.77 | 8.10 | 8.22 | -1.91% | 3.04 | 5.32% |
| 2026-01-08 | 8.09 | 8.38 | 8.05 | 8.38 | +5.01% | 1.46 | 2.59% |
| 2026-01-07 | 7.73 | 8.05 | 7.62 | 7.98 | +3.91% | 1.48 | 2.76% |
| 2026-01-06 | 7.58 | 7.83 | 7.56 | 7.68 | +0.79% | 1.66 | 3.17% |
| 2026-01-05 | 7.90 | 7.95 | 7.62 | 7.62 | -4.99% | 2.46 | 4.73% |
| 2025-12-31 | 7.79 | 8.06 | 7.70 | 8.02 | +2.95% | 1.58 | 2.96% |
| 2025-12-30 | 7.86 | 7.95 | 7.70 | 7.79 | -0.26% | 1.73 | 3.26% |
| 2025-12-29 | 7.44 | 7.81 | 7.44 | 7.81 | +4.97% | 2.22 | 4.21% |
| 2025-12-26 | 7.29 | 7.49 | 7.22 | 7.44 | +2.76% | 1.44 | 2.87% |
| 2025-12-25 | 7.27 | 7.36 | 7.21 | 7.24 | -1.09% | 1.00 | 2.03% |
| 2025-12-24 | 7.30 | 7.41 | 7.28 | 7.32 | 0.00% | 0.82 | 1.64% |
| 2025-12-23 | 7.19 | 7.44 | 7.19 | 7.32 | +1.67% | 1.08 | 2.18% |
| 2025-12-22 | 7.25 | 7.27 | 7.14 | 7.20 | -0.41% | 0.59 | 1.21% |
| 2025-12-19 | 7.10 | 7.32 | 7.10 | 7.23 | +2.12% | 0.74 | 1.50% |