仁东控股 (002647) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-21	12.40	12.58	0.06	0.48%	12.10	12.73	343947	42978	3.39%
2026-08-20	11.99	12.52	0.53	4.42%	11.83	12.60	454105	55860	4.47%
2026-08-19	11.81	11.99	0.02	0.17%	11.71	12.18	373955	44676	3.68%
2026-08-18	11.60	11.97	0.28	2.40%	11.55	11.98	285481	33706	2.81%
2026-08-17	11.55	11.69	0.22	1.92%	11.36	11.71	311214	35997	3.07%
2026-08-14	11.39	11.47	0.18	1.59%	11.09	11.49	231855	26244	2.28%
2026-08-13	11.42	11.29	-0.06	-0.53%	11.28	11.51	278416	31727	2.74%
2026-08-12	10.70	11.35	0.60	5.58%	10.70	11.43	373926	41760	3.68%
2026-08-11	11.00	10.75	0.26	2.48%	10.41	11.10	508241	54594	5.01%
2026-08-10	9.55	10.49	0.95	9.96%	9.46	10.49	491678	50397	4.84%
2026-08-07	9.70	9.54	-0.14	-1.45%	9.23	9.71	271803	25654	2.68%
2026-08-06	9.80	9.68	-0.19	-1.93%	9.60	10.01	226274	22246	2.23%
2026-08-05	9.70	9.87	0.06	0.61%	9.69	9.98	183534	18082	1.81%
2026-08-04	9.50	9.81	0.29	3.05%	9.48	9.85	175070	16999	1.72%
2026-08-03	9.87	9.52	-0.19	-1.96%	9.44	9.91	247826	23771	2.44%
2026-07-31	9.36	9.71	0.68	7.53%	9.26	9.93	412607	39866	4.06%
2026-07-30	9.12	9.03	-0.17	-1.85%	9.01	9.33	201689	18450	1.99%
2026-07-29	9.46	9.20	-0.37	-3.87%	8.90	9.54	367986	33751	3.62%
2026-07-28	8.96	9.57	0.65	7.29%	8.88	9.81	629756	59816	6.20%
2026-07-27	8.04	8.92	0.81	9.99%	7.95	8.92	311749	26520	3.07%
2026-07-24	8.01	8.11	-0.06	-0.73%	7.91	8.23	193269	15633	1.90%
2026-07-23	8.18	8.17	-0.02	-0.24%	7.99	8.52	263091	21626	2.59%
2026-07-22	8.39	8.19	-0.33	-3.87%	8.13	8.55	207665	17234	2.05%
2026-07-21	8.46	8.52	0.11	1.31%	7.87	8.73	330334	27708	3.25%
2026-07-20	9.31	8.41	-0.67	-7.38%	8.26	9.31	345682	30237	3.40%
2026-07-17	9.87	9.08	-0.88	-8.84%	9.01	10.03	375259	35576	3.70%
2026-07-16	10.60	9.96	-0.76	-7.09%	9.84	10.60	307965	31423	3.03%
2026-07-15	11.06	10.72	-0.31	-2.81%	10.60	11.28	218194	23791	2.15%
2026-07-14	10.70	11.03	0.27	2.51%	10.60	11.08	185470	20283	1.83%
2026-07-13	11.63	10.76	-0.89	-7.64%	10.70	11.68	312462	34387	3.08%
2026-07-10	12.07	11.65	-0.47	-3.88%	11.58	12.34	436641	52412	4.30%
2026-07-09	11.46	12.12	0.67	5.85%	11.29	12.20	454290	54059	4.47%
2026-07-08	11.24	11.45	0.18	1.60%	10.93	11.55	302113	34151	2.98%
2026-07-07	11.15	11.27	0.15	1.35%	10.82	11.30	208338	22985	2.05%
2026-07-06	10.88	11.12	0.19	1.74%	10.77	11.65	292290	32865	2.88%
2026-07-03	10.67	10.93	0.36	3.41%	10.57	11.13	257171	28003	2.53%
2026-07-02	10.29	10.57	0.22	2.13%	10.15	11.23	340582	36704	3.35%
2026-07-01	10.50	10.35	-0.09	-0.86%	10.20	10.73	291602	30292	2.87%
2026-06-30	11.28	10.44	-0.86	-7.61%	10.44	11.50	434443	46725	4.28%
2026-06-29	10.82	11.30	0.95	9.18%	10.67	11.39	612694	68415	6.03%
2026-06-26	10.97	10.35	-0.77	-6.92%	10.20	10.98	272902	28588	2.69%
2026-06-25	10.96	11.12	0.27	2.49%	10.52	11.25	260112	28142	2.56%
2026-06-24	11.25	10.85	-0.51	-4.49%	10.68	11.35	256299	27837	2.52%
2026-06-23	10.94	11.36	0.41	3.74%	10.71	11.74	379516	42665	3.74%
2026-06-22	11.10	10.95	-0.29	-2.58%	10.34	11.12	402151	42970	3.96%
2026-06-18	11.30	11.24	-0.22	-1.92%	10.81	11.70	364041	40656	3.59%
2026-06-17	11.63	11.46	-0.07	-0.61%	11.15	11.81	211841	24082	2.09%
2026-06-16	11.67	11.53	-0.14	-1.20%	11.31	11.70	185899	21308	1.83%
2026-06-15	11.78	11.67	0.01	0.09%	11.50	11.88	189736	22126	1.87%
2026-06-12	11.72	11.66	-0.05	-0.43%	11.66	12.04	195274	23112	1.92%
2026-06-11	12.13	11.71	-0.61	-4.95%	11.61	12.30	296052	35168	2.92%
2026-06-10	12.39	12.32	-0.07	-0.56%	12.19	12.58	198035	24448	1.95%
2026-06-09	11.80	12.39	0.75	6.44%	11.62	12.63	299602	36636	2.95%
2026-06-08	11.49	11.64	-0.47	-3.88%	11.40	12.21	291624	34355	2.87%
2026-06-05	12.70	12.11	-0.59	-4.65%	12.00	12.80	359627	44059	3.54%
2026-06-04	12.96	12.70	-0.25	-1.93%	11.80	13.19	546970	69234	5.39%
2026-06-03	13.00	12.95	0.04	0.31%	12.72	13.20	313473	40590	3.09%
2026-06-02	13.00	12.91	0.11	0.86%	12.37	13.19	536008	68056	5.28%
2026-06-01	11.78	12.80	1.16	9.97%	11.70	12.80	529543	66113	5.22%
2026-05-29	11.89	11.64	-0.24	-2.02%	11.55	11.99	266035	31155	2.62%
2026-05-28	11.57	11.88	0.37	3.21%	11.23	12.07	398646	46579	3.93%
2026-05-27	11.35	11.51	0.21	1.86%	11.21	11.77	291358	33379	2.87%
2026-05-26	11.55	11.30	-0.28	-2.42%	11.12	11.60	239092	26957	2.35%
2026-05-25	11.94	11.58	-0.36	-3.02%	11.45	12.18	275634	32201	2.71%
2026-05-22	11.79	11.94	0.31	2.67%	11.55	12.05	232920	27687	2.29%
2026-05-21	12.34	11.63	-0.60	-4.91%	11.58	12.45	368604	44336	3.63%
2026-05-20	11.90	12.23	0.31	2.60%	11.72	12.28	283508	34251	2.79%
2026-05-19	12.23	11.92	-0.30	-2.45%	11.42	12.25	457769	53689	4.51%
2026-05-18	12.48	12.22	-0.11	-0.89%	12.18	12.70	345216	43047	3.40%
2026-05-15	12.36	12.33	-0.09	-0.72%	11.70	12.55	459197	56190	4.52%
2026-05-14	12.78	12.42	-0.30	-2.36%	12.41	13.40	617805	79333	6.09%