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
2026-03-20	51.27	48.90	-2.45	-4.77%	48.53	52.12	7852	3894	1.96%
2026-03-19	51.99	51.35	-1.35	-2.56%	51.35	52.89	3816	1989	0.95%
2026-03-18	51.17	52.70	1.53	2.99%	51.06	52.75	4870	2528	1.22%
2026-03-17	52.52	51.17	-1.48	-2.81%	51.15	52.90	3161	1645	0.79%
2026-03-16	52.51	52.65	-0.23	-0.43%	52.22	53.52	3943	2079	0.98%
2026-03-13	52.81	52.88	-0.12	-0.23%	52.30	54.00	3691	1964	0.92%
2026-03-12	53.13	53.00	-0.30	-0.56%	52.44	54.19	3469	1844	0.87%
2026-03-11	53.49	53.30	-0.17	-0.32%	52.94	54.20	3627	1945	0.91%
2026-03-10	51.54	53.47	2.19	4.27%	51.54	53.47	4497	2380	1.12%
2026-03-09	51.82	51.28	-1.53	-2.90%	50.02	52.32	5100	2597	1.27%
2026-03-06	50.00	52.81	2.38	4.72%	49.90	52.87	4776	2474	1.19%
2026-03-05	51.10	50.43	0.06	0.12%	50.01	52.02	3568	1822	0.89%
2026-03-04	50.56	50.37	-0.45	-0.89%	50.20	51.55	4420	2246	1.10%
2026-03-03	52.66	50.82	-2.01	-3.80%	50.50	53.18	6622	3437	1.65%
2026-03-02	53.77	52.83	-1.40	-2.58%	52.00	54.98	6913	3687	1.73%
2026-02-27	53.10	54.23	1.00	1.88%	52.70	54.37	3761	2010	0.94%
2026-02-26	54.29	53.23	-0.71	-1.32%	53.01	54.29	4025	2156	1.00%
2026-02-25	54.51	53.94	-0.59	-1.08%	53.72	54.84	3254	1763	0.81%
2026-02-24	53.92	54.53	1.05	1.96%	53.77	55.13	5989	3273	1.49%
2026-02-13	54.00	53.48	-0.62	-1.15%	53.21	54.60	3513	1897	0.88%
2026-02-12	54.08	54.10	0.25	0.46%	52.88	54.53	4323	2333	1.08%
2026-02-11	53.22	53.85	0.46	0.86%	53.22	54.13	4169	2238	1.04%
2026-02-10	54.21	53.39	-0.91	-1.68%	53.39	54.44	4389	2360	1.10%
2026-02-09	53.59	54.30	1.49	2.82%	52.81	54.88	6471	3492	1.62%
2026-02-06	52.12	52.81	0.63	1.21%	51.49	53.53	4781	2519	1.19%
2026-02-05	52.10	52.18	0.35	0.68%	51.57	52.89	4504	2354	1.12%
2026-02-04	51.84	51.83	-0.10	-0.19%	51.52	52.81	4927	2562	1.23%
2026-02-03	51.79	51.93	0.65	1.27%	51.24	52.82	5639	2930	1.41%
2026-02-02	52.72	51.28	-0.17	-0.33%	51.21	53.85	7883	4137	1.97%
2026-01-30	49.20	51.45	1.52	3.04%	49.20	51.50	5507	2786	1.37%
2026-01-29	50.80	49.93	-0.87	-1.71%	49.76	51.38	4290	2170	1.07%
2026-01-28	52.60	50.80	-1.18	-2.27%	50.57	52.60	4776	2445	1.19%
2026-01-27	51.85	51.98	0.06	0.12%	50.10	52.27	5160	2654	1.29%
2026-01-26	53.13	51.92	-0.95	-1.80%	51.40	53.20	6161	3214	1.54%
2026-01-23	52.72	52.87	0.04	0.08%	52.58	53.25	3435	1816	0.86%
2026-01-22	52.88	52.83	0.20	0.38%	52.35	53.30	3469	1834	0.87%
2026-01-21	51.80	52.63	0.83	1.60%	51.55	52.90	4111	2157	1.03%
2026-01-20	52.29	51.80	-0.22	-0.42%	51.55	54.52	8262	4361	2.06%
2026-01-19	51.60	52.02	0.42	0.81%	50.48	52.79	5993	3130	1.50%
2026-01-16	51.99	51.60	-0.05	-0.10%	51.02	52.58	6364	3284	1.59%
2026-01-15	51.19	51.65	0.35	0.68%	50.91	52.36	5552	2862	1.39%
2026-01-14	52.12	51.30	-0.84	-1.61%	50.25	52.98	8834	4574	2.20%
2026-01-13	50.88	52.14	1.49	2.94%	50.37	53.10	10380	5415	2.59%
2026-01-12	50.58	50.65	0.41	0.82%	50.19	51.80	5886	2994	1.47%
2026-01-09	49.40	50.24	0.55	1.11%	49.40	50.65	4319	2165	1.08%
2026-01-08	48.87	49.69	0.84	1.72%	48.74	50.46	5851	2917	1.46%
2026-01-07	48.51	48.85	0.23	0.47%	47.78	49.16	5186	2516	1.29%
2026-01-06	49.18	48.62	-0.43	-0.88%	48.56	49.29	3785	1848	0.94%
2026-01-05	48.23	49.05	0.68	1.41%	48.01	49.49	4806	2352	1.20%
2025-12-31	48.55	48.37	0.07	0.14%	47.79	48.66	3207	1543	0.80%
2025-12-30	48.32	48.30	0.22	0.46%	47.50	49.29	5957	2882	1.49%
2025-12-29	48.45	48.08	-0.47	-0.97%	47.89	48.66	3556	1713	0.89%
2025-12-26	48.29	48.55	0.08	0.17%	48.03	48.85	3627	1759	0.91%
2025-12-25	48.58	48.47	-0.01	-0.02%	47.83	48.89	3701	1786	0.92%
2025-12-24	48.27	48.48	-0.28	-0.57%	48.27	49.90	4684	2291	1.17%
2025-12-23	49.76	48.76	-0.90	-1.81%	47.64	49.76	7340	3551	1.83%
2025-12-22	50.51	49.66	-0.74	-1.47%	49.16	53.70	10121	5114	2.53%
2025-12-19	47.67	50.40	3.20	6.78%	46.75	52.50	16901	8522	4.22%
2025-12-18	43.76	47.20	3.02	6.84%	43.76	48.49	9363	4387	2.34%
2025-12-17	44.48	44.18	-0.30	-0.67%	43.28	44.48	3671	1607	0.92%
2025-12-16	44.48	44.48	0.18	0.41%	43.80	45.23	3540	1570	0.88%
2025-12-15	44.28	44.30	0.02	0.05%	43.76	44.77	4209	1863	1.05%
2025-12-12	44.73	44.28	-0.55	-1.23%	44.00	45.23	4417	1968	1.10%