仁度生物 (688193) - 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
2025-04-03	37.76	38.44	0.15	0.39%	37.60	38.74	2454	940	0.78%
2025-04-02	37.60	38.29	0.69	1.84%	37.28	38.64	2061	787	0.65%
2025-04-01	35.98	37.60	1.26	3.47%	35.98	38.57	3381	1278	1.07%
2025-03-31	37.01	36.34	-0.84	-2.26%	35.79	37.46	2364	856	0.75%
2025-03-28	37.43	37.18	-0.45	-1.20%	36.80	38.48	2595	974	0.86%
2025-03-27	37.26	37.63	0.04	0.11%	36.60	37.97	2097	782	0.69%
2025-03-26	36.94	37.59	0.89	2.43%	36.52	37.97	1987	747	0.66%
2025-03-25	37.37	36.70	-0.45	-1.21%	35.90	37.37	3231	1180	1.07%
2025-03-24	38.38	37.15	-0.99	-2.60%	36.53	38.59	3822	1424	1.26%
2025-03-21	38.83	38.14	-0.69	-1.78%	37.86	38.98	3205	1226	1.06%
2025-03-20	39.19	38.83	-0.37	-0.94%	38.49	39.20	2630	1019	0.87%
2025-03-19	40.03	39.20	-0.54	-1.36%	39.08	40.03	2294	908	0.76%
2025-03-18	40.08	39.74	-0.43	-1.07%	39.62	40.73	2519	1012	0.83%
2025-03-17	39.51	40.17	0.64	1.62%	38.53	40.48	5422	2144	1.79%
2025-03-14	38.30	39.53	1.31	3.43%	38.05	39.74	3365	1309	1.11%
2025-03-13	39.01	38.22	-0.99	-2.52%	37.91	39.01	3367	1290	1.11%
2025-03-12	39.46	39.21	-0.01	-0.03%	38.76	39.50	3175	1242	1.05%
2025-03-11	38.90	39.22	0.02	0.05%	38.41	39.84	4003	1567	1.32%
2025-03-10	38.50	39.20	0.67	1.74%	38.50	42.48	6800	2730	2.25%
2025-03-07	39.29	38.53	-0.76	-1.93%	38.31	39.36	2712	1049	0.90%
2025-03-06	38.62	39.29	0.72	1.87%	38.27	39.40	3706	1448	1.22%
2025-03-05	39.24	38.57	-0.39	-1.00%	38.23	39.24	3018	1163	1.00%
2025-03-04	38.02	38.96	0.81	2.12%	37.95	39.20	4182	1623	1.38%
2025-03-03	37.06	38.15	1.05	2.83%	37.06	38.48	3240	1232	1.07%
2025-02-28	38.00	37.10	-0.94	-2.47%	37.01	38.27	3232	1208	1.07%
2025-02-27	37.76	38.04	0.03	0.08%	37.40	38.28	3830	1449	1.27%
2025-02-26	38.51	38.01	-0.70	-1.81%	37.60	38.80	5721	2177	1.89%
2025-02-25	39.74	38.71	-1.03	-2.59%	38.33	39.74	6248	2428	2.06%
2025-02-24	41.02	39.74	-1.16	-2.84%	39.33	41.44	5316	2127	1.76%
2025-02-21	39.76	40.90	0.85	2.12%	39.54	40.95	6646	2680	2.20%
2025-02-20	38.38	40.05	1.52	3.94%	38.30	40.98	6252	2526	2.07%
2025-02-19	37.03	38.53	1.54	4.16%	36.81	38.71	5299	2013	1.75%
2025-02-18	38.18	36.99	-1.16	-3.04%	36.99	38.75	6441	2442	2.13%
2025-02-17	36.00	38.15	2.32	6.48%	36.00	39.74	9657	3692	3.19%
2025-02-14	35.48	35.83	0.62	1.76%	35.28	36.46	4210	1501	1.39%
2025-02-13	36.29	35.21	-1.00	-2.76%	35.20	36.29	1493	530	0.49%
2025-02-12	35.85	36.21	0.02	0.06%	35.73	36.36	1491	537	0.49%
2025-02-11	36.88	36.19	-0.59	-1.60%	35.63	36.88	2725	984	0.90%
2025-02-10	36.62	36.78	0.11	0.30%	35.88	37.02	2914	1065	0.96%
2025-02-07	36.19	36.67	0.78	2.17%	35.51	36.93	4225	1533	1.40%
2025-02-06	35.01	35.89	0.88	2.51%	34.52	36.00	2488	882	0.82%
2025-02-05	33.43	35.01	1.58	4.73%	33.43	35.19	2050	712	0.68%
2025-01-27	33.40	33.43	0.01	0.03%	33.39	34.82	2352	798	0.78%
2025-01-24	32.77	33.42	0.65	1.98%	32.50	33.57	3009	993	0.99%
2025-01-23	33.24	32.77	-0.13	-0.40%	32.54	33.94	2246	748	0.74%
2025-01-22	34.31	32.90	-1.22	-3.58%	32.53	34.37	3189	1057	1.05%
2025-01-21	34.59	34.12	0.06	0.18%	33.66	34.65	1343	458	0.44%
2025-01-20	34.28	34.06	-0.29	-0.84%	33.00	34.61	3377	1145	1.12%
2025-01-17	33.89	34.35	0.05	0.15%	33.34	34.49	1407	481	0.46%
2025-01-16	34.74	34.30	-0.02	-0.06%	33.87	34.86	2363	811	0.78%
2025-01-15	35.06	34.32	-0.74	-2.11%	34.19	35.22	1552	536	0.51%
2025-01-14	33.39	35.06	1.75	5.25%	33.39	35.06	1579	542	0.52%
2025-01-13	33.00	33.31	0.19	0.57%	32.34	33.73	1199	396	0.40%
2025-01-10	34.58	33.12	-1.56	-4.50%	33.01	35.13	1392	471	0.46%
2025-01-09	34.02	34.68	0.66	1.94%	33.79	34.98	1304	450	0.43%
2025-01-08	35.12	34.02	-1.10	-3.13%	33.33	35.35	2165	738	0.72%
2025-01-07	34.61	35.12	0.37	1.06%	34.00	35.21	1110	385	0.37%
2025-01-06	34.05	34.75	0.55	1.61%	33.23	35.49	2779	961	0.92%
2025-01-03	34.78	34.20	-0.55	-1.58%	34.01	35.71	2941	1025	0.97%
2025-01-02	35.69	34.75	-1.00	-2.80%	34.43	36.70	3736	1331	1.23%
2024-12-31	36.10	35.75	-0.58	-1.60%	35.53	36.67	2561	919	0.85%
2024-12-30	37.15	36.33	-0.82	-2.21%	36.05	37.15	2316	846	0.77%
2024-12-27	37.63	37.15	-0.25	-0.67%	36.71	37.94	2154	804	0.71%
2024-12-26	36.13	37.40	1.27	3.52%	36.13	37.64	3797	1403	1.25%