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
2026-04-30	62.10	60.62	-1.05	-1.70%	60.44	63.56	11052	6840	2.76%
2026-04-29	58.92	61.67	2.79	4.74%	57.21	63.01	14442	8674	3.60%
2026-04-28	60.30	58.88	-1.62	-2.68%	58.01	60.54	10360	6122	2.59%
2026-04-27	59.98	60.50	0.10	0.17%	57.04	61.88	13353	7943	3.33%
2026-04-24	58.02	60.40	2.40	4.14%	56.92	61.00	18310	10914	4.57%
2026-04-23	55.79	58.00	1.72	3.06%	55.23	61.91	17292	10072	4.32%
2026-04-22	54.90	56.28	1.08	1.96%	53.16	56.88	9148	5032	2.28%
2026-04-21	54.05	55.20	0.23	0.42%	53.38	55.78	10378	5676	2.59%
2026-04-20	51.10	54.97	3.59	6.99%	50.55	55.00	9642	5168	2.41%
2026-04-17	51.29	51.38	0.25	0.49%	50.11	51.85	3522	1796	0.88%
2026-04-16	49.86	51.13	1.26	2.53%	49.30	51.22	3619	1822	0.90%
2026-04-15	50.08	49.87	-0.11	-0.22%	49.52	50.47	3978	1988	0.99%
2026-04-14	51.49	49.98	-1.02	-2.00%	49.44	51.85	4109	2055	1.03%
2026-04-13	51.70	51.00	-0.87	-1.68%	50.01	51.70	2899	1466	0.72%
2026-04-10	50.86	51.87	1.26	2.49%	50.28	52.38	3166	1629	0.79%
2026-04-09	52.03	50.61	-1.42	-2.73%	50.57	52.25	3118	1597	0.78%
2026-04-08	51.16	52.03	1.87	3.73%	51.16	52.44	4644	2410	1.16%
2026-04-07	48.72	50.16	1.69	3.49%	47.26	50.27	4130	2046	1.03%
2026-04-03	51.14	48.47	-2.47	-4.85%	48.03	51.14	5411	2645	1.35%
2026-04-02	52.42	50.94	-1.43	-2.73%	50.51	52.49	3949	2026	0.99%
2026-04-01	51.73	52.37	0.97	1.89%	51.61	52.42	4125	2146	1.03%
2026-03-31	51.51	51.40	-0.11	-0.21%	51.33	52.85	4508	2344	1.12%
2026-03-30	51.30	51.51	0.26	0.51%	50.00	51.79	4221	2152	1.05%
2026-03-27	48.14	51.25	1.70	3.43%	48.14	51.30	3895	1965	0.97%
2026-03-26	49.89	49.55	-0.58	-1.16%	48.92	50.89	3944	1956	0.98%
2026-03-25	49.88	50.13	0.87	1.77%	48.45	50.68	3709	1861	0.93%
2026-03-24	46.50	49.26	3.37	7.34%	46.27	49.26	4985	2368	1.24%
2026-03-23	47.44	45.89	-3.01	-6.16%	45.58	48.90	7605	3551	1.90%
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%