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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.78 | 6.78 | 6.78 | 6.78 | +4.95% | 0.13 | 0.28% |
| 2025-09-16 | 6.46 | 6.46 | 6.39 | 6.46 | +5.04% | 0.63 | 1.43% |
| 2025-09-15 | 6.00 | 6.15 | 6.00 | 6.15 | +4.95% | 1.57 | 3.78% |
| 2025-09-12 | 5.83 | 5.88 | 5.81 | 5.86 | +0.17% | 0.67 | 1.70% |
| 2025-09-11 | 5.74 | 5.88 | 5.74 | 5.85 | +1.74% | 0.78 | 1.97% |
| 2025-09-10 | 5.74 | 5.78 | 5.71 | 5.75 | +0.35% | 0.39 | 1.01% |
| 2025-09-09 | 5.74 | 5.77 | 5.69 | 5.73 | -0.69% | 0.44 | 1.12% |
| 2025-09-08 | 5.64 | 5.80 | 5.60 | 5.77 | +1.23% | 0.73 | 1.87% |
| 2025-09-05 | 5.62 | 5.73 | 5.54 | 5.70 | +1.06% | 0.57 | 1.50% |
| 2025-09-04 | 5.75 | 5.75 | 5.61 | 5.64 | -1.05% | 0.49 | 1.28% |
| 2025-09-03 | 5.78 | 5.78 | 5.66 | 5.70 | -1.72% | 0.57 | 1.48% |
| 2025-09-02 | 5.90 | 5.90 | 5.66 | 5.80 | -2.03% | 1.08 | 2.77% |
| 2025-09-01 | 5.95 | 6.02 | 5.92 | 5.92 | 0.00% | 0.96 | 2.38% |
| 2025-08-29 | 6.09 | 6.09 | 5.85 | 5.92 | -0.84% | 1.34 | 3.34% |
| 2025-08-28 | 5.82 | 5.97 | 5.81 | 5.97 | +2.58% | 1.46 | 3.66% |
| 2025-08-27 | 5.76 | 5.96 | 5.76 | 5.82 | +1.39% | 1.46 | 3.67% |
| 2025-08-26 | 5.75 | 5.75 | 5.69 | 5.74 | -0.35% | 0.65 | 1.67% |
| 2025-08-25 | 5.81 | 5.83 | 5.74 | 5.76 | -1.20% | 0.97 | 2.47% |
| 2025-08-22 | 5.85 | 5.85 | 5.78 | 5.83 | -0.68% | 0.65 | 1.66% |
| 2025-08-21 | 5.84 | 5.97 | 5.84 | 5.87 | +0.51% | 0.88 | 2.19% |