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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.99 | 7.18 | 6.96 | 7.08 | +1.29% | 0.60 | 1.25% |
| 2025-12-17 | 7.08 | 7.14 | 6.84 | 6.99 | -2.24% | 1.04 | 2.21% |
| 2025-12-16 | 7.15 | 7.25 | 7.11 | 7.15 | -0.69% | 0.81 | 1.68% |
| 2025-12-15 | 7.02 | 7.35 | 7.02 | 7.20 | +0.98% | 0.93 | 1.90% |
| 2025-12-12 | 7.04 | 7.25 | 7.03 | 7.13 | +0.14% | 1.03 | 2.14% |
| 2025-12-11 | 6.83 | 7.17 | 6.79 | 7.12 | +4.25% | 1.57 | 3.28% |
| 2025-12-10 | 6.77 | 6.87 | 6.69 | 6.83 | +1.34% | 0.53 | 1.14% |
| 2025-12-09 | 6.80 | 6.83 | 6.73 | 6.74 | -1.61% | 0.53 | 1.16% |
| 2025-12-08 | 6.66 | 6.92 | 6.64 | 6.85 | +3.16% | 0.79 | 1.72% |
| 2025-12-05 | 6.48 | 6.66 | 6.45 | 6.64 | +2.63% | 0.70 | 1.57% |
| 2025-12-04 | 6.65 | 6.69 | 6.44 | 6.47 | -2.27% | 0.69 | 1.56% |
| 2025-12-03 | 6.68 | 6.76 | 6.57 | 6.62 | -0.90% | 0.52 | 1.15% |
| 2025-12-02 | 6.82 | 6.88 | 6.65 | 6.68 | -2.62% | 0.72 | 1.59% |
| 2025-12-01 | 6.76 | 6.87 | 6.74 | 6.86 | +1.33% | 0.71 | 1.53% |
| 2025-11-28 | 6.63 | 6.93 | 6.63 | 6.77 | +1.65% | 0.93 | 2.02% |
| 2025-11-27 | 6.72 | 6.81 | 6.61 | 6.66 | -1.48% | 0.67 | 1.49% |
| 2025-11-26 | 6.55 | 6.87 | 6.51 | 6.76 | +2.58% | 1.25 | 2.73% |
| 2025-11-25 | 6.26 | 6.71 | 6.26 | 6.59 | +2.97% | 1.90 | 4.36% |
| 2025-11-24 | 6.40 | 6.40 | 6.40 | 6.40 | -5.04% | 0.26 | 0.60% |
| 2025-11-21 | 6.82 | 6.82 | 6.74 | 6.74 | -4.94% | 0.63 | 1.38% |