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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.16 | 7.28 | 7.08 | 7.09 | -1.66% | 0.67 | 1.38% |
| 2025-11-19 | 7.38 | 7.47 | 7.14 | 7.21 | -1.90% | 1.00 | 2.03% |
| 2025-11-18 | 7.60 | 7.64 | 7.28 | 7.35 | -4.05% | 1.56 | 3.11% |
| 2025-11-17 | 7.40 | 7.75 | 7.34 | 7.66 | +3.65% | 1.57 | 3.06% |
| 2025-11-14 | 7.38 | 7.69 | 7.30 | 7.39 | -0.14% | 1.41 | 2.79% |
| 2025-11-13 | 7.39 | 7.56 | 7.29 | 7.40 | +1.93% | 2.06 | 4.09% |
| 2025-11-12 | 6.92 | 7.26 | 6.90 | 7.26 | +5.07% | 1.21 | 2.50% |
| 2025-11-11 | 6.90 | 7.03 | 6.86 | 6.91 | +0.44% | 0.77 | 1.63% |
| 2025-11-10 | 6.85 | 6.89 | 6.78 | 6.88 | +0.44% | 0.65 | 1.41% |
| 2025-11-07 | 6.87 | 6.90 | 6.82 | 6.85 | -0.44% | 0.39 | 0.84% |
| 2025-11-06 | 6.98 | 7.01 | 6.84 | 6.88 | -1.29% | 0.58 | 1.25% |
| 2025-11-05 | 6.97 | 7.03 | 6.94 | 6.97 | -0.43% | 0.66 | 1.40% |
| 2025-11-04 | 6.97 | 7.08 | 6.95 | 7.00 | +0.57% | 0.84 | 1.76% |
| 2025-11-03 | 6.82 | 7.08 | 6.75 | 6.96 | +1.90% | 1.25 | 2.66% |
| 2025-10-31 | 6.80 | 6.87 | 6.70 | 6.83 | +1.34% | 0.83 | 1.82% |
| 2025-10-30 | 6.85 | 6.96 | 6.74 | 6.74 | +0.45% | 0.90 | 1.94% |
| 2025-10-29 | 6.70 | 6.77 | 6.63 | 6.71 | +0.15% | 0.51 | 1.13% |
| 2025-10-28 | 6.78 | 6.88 | 6.68 | 6.70 | -1.47% | 0.69 | 1.50% |
| 2025-10-27 | 6.90 | 6.93 | 6.78 | 6.80 | -1.02% | 0.58 | 1.25% |
| 2025-10-24 | 6.88 | 6.90 | 6.83 | 6.87 | -0.72% | 0.61 | 1.31% |