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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.78 | 7.02 | 6.70 | 6.92 | +2.06% | 0.84 | 1.79% |
| 2025-10-22 | 6.83 | 6.87 | 6.69 | 6.78 | -1.45% | 0.69 | 1.51% |
| 2025-10-21 | 6.92 | 6.94 | 6.83 | 6.88 | -0.72% | 0.72 | 1.54% |
| 2025-10-20 | 6.95 | 7.08 | 6.89 | 6.93 | +0.29% | 1.31 | 2.77% |
| 2025-10-17 | 6.62 | 6.95 | 6.61 | 6.91 | +4.38% | 1.78 | 3.82% |
| 2025-10-16 | 6.71 | 6.77 | 6.57 | 6.62 | -1.93% | 0.74 | 1.64% |
| 2025-10-15 | 6.73 | 6.85 | 6.69 | 6.75 | +0.15% | 0.65 | 1.42% |
| 2025-10-14 | 6.93 | 7.04 | 6.71 | 6.74 | -2.18% | 0.97 | 2.09% |
| 2025-10-13 | 6.80 | 6.97 | 6.70 | 6.89 | -2.27% | 0.85 | 1.82% |
| 2025-10-10 | 7.00 | 7.08 | 6.80 | 7.05 | -0.56% | 1.07 | 2.29% |
| 2025-10-09 | 7.10 | 7.32 | 7.04 | 7.09 | -0.42% | 1.38 | 2.83% |
| 2025-09-30 | 6.98 | 7.20 | 6.96 | 7.12 | +2.89% | 1.30 | 2.69% |
| 2025-09-29 | 6.81 | 7.06 | 6.81 | 6.92 | -2.95% | 1.38 | 2.94% |
| 2025-09-26 | 7.30 | 7.42 | 7.13 | 7.13 | -5.06% | 2.23 | 4.56% |
| 2025-09-25 | 7.69 | 7.69 | 7.27 | 7.51 | +2.60% | 3.44 | 6.77% |
| 2025-09-24 | 7.53 | 7.78 | 7.15 | 7.32 | -1.75% | 3.05 | 6.09% |
| 2025-09-23 | 7.50 | 7.50 | 7.17 | 7.45 | +4.34% | 4.21 | 8.40% |
| 2025-09-22 | 6.84 | 7.14 | 6.83 | 7.14 | +5.00% | 0.70 | 1.47% |
| 2025-09-19 | 6.76 | 6.92 | 6.57 | 6.80 | +2.87% | 2.64 | 5.75% |
| 2025-09-18 | 7.12 | 7.12 | 6.45 | 6.61 | -2.51% | 5.20 | 11.28% |