仁和药业(000650)股票行情
仁和药业(000650)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 5.86 | 5.94 | 0.06 | 1.02% | 5.86 | 6.00 | 429739 | 25569.90 | 3.23% |
| 2025-07-31 | 5.90 | 5.88 | -0.05 | -0.84% | 5.85 | 5.95 | 344651 | 20312.81 | 2.59% |
| 2025-07-30 | 5.88 | 5.93 | 0.03 | 0.51% | 5.86 | 6.02 | 478139 | 28461.15 | 3.59% |
| 2025-07-29 | 5.87 | 5.90 | 0.06 | 1.03% | 5.80 | 5.94 | 404636 | 23795.93 | 3.04% |
| 2025-07-28 | 5.90 | 5.84 | 0.03 | 0.52% | 5.82 | 5.94 | 270824 | 15892.14 | 2.03% |
| 2025-07-25 | 5.88 | 5.81 | -0.09 | -1.53% | 5.80 | 5.91 | 327095 | 19127.38 | 2.46% |
| 2025-07-24 | 5.74 | 5.90 | 0.16 | 2.79% | 5.73 | 5.93 | 499204 | 29273.50 | 3.75% |
| 2025-07-23 | 5.76 | 5.74 | -0.02 | -0.35% | 5.72 | 5.79 | 221110 | 12742.04 | 1.66% |
| 2025-07-22 | 5.77 | 5.76 | 0.00 | 0.00% | 5.72 | 5.78 | 216397 | 12441.91 | 1.63% |
| 2025-07-21 | 5.68 | 5.76 | 0.08 | 1.41% | 5.65 | 5.78 | 288279 | 16521.27 | 2.17% |
| 2025-07-18 | 5.65 | 5.68 | 0.03 | 0.53% | 5.59 | 5.68 | 248941 | 14036.88 | 1.87% |
| 2025-07-17 | 5.65 | 5.65 | 0.00 | 0.00% | 5.63 | 5.69 | 206816 | 11713.58 | 1.55% |
| 2025-07-16 | 5.55 | 5.65 | 0.09 | 1.62% | 5.55 | 5.65 | 221011 | 12379.04 | 1.66% |
| 2025-07-15 | 5.63 | 5.56 | -0.07 | -1.24% | 5.53 | 5.65 | 227014 | 12641.75 | 1.71% |
| 2025-07-14 | 5.58 | 5.63 | 0.05 | 0.90% | 5.57 | 5.67 | 250091 | 14053.79 | 1.88% |
| 2025-07-11 | 5.55 | 5.58 | 0.03 | 0.54% | 5.55 | 5.60 | 226570 | 12632.12 | 1.70% |
| 2025-07-10 | 5.50 | 5.55 | 0.05 | 0.91% | 5.49 | 5.56 | 187163 | 10354.00 | 1.41% |
| 2025-07-09 | 5.51 | 5.50 | -0.01 | -0.18% | 5.49 | 5.52 | 166739 | 9179.65 | 1.25% |
| 2025-07-08 | 5.52 | 5.51 | 0.01 | 0.18% | 5.49 | 5.56 | 166575 | 9186.80 | 1.25% |
| 2025-07-07 | 5.49 | 5.50 | 0.00 | 0.00% | 5.48 | 5.53 | 116300 | 6401.60 | 0.87% |
| 2025-07-04 | 5.51 | 5.50 | -0.01 | -0.18% | 5.49 | 5.53 | 157013 | 8646.67 | 1.18% |
| 2025-07-03 | 5.49 | 5.51 | 0.03 | 0.55% | 5.48 | 5.53 | 169607 | 9344.45 | 1.27% |
| 2025-07-02 | 5.48 | 5.48 | -0.01 | -0.18% | 5.46 | 5.51 | 151190 | 8296.59 | 1.14% |
| 2025-07-01 | 5.42 | 5.49 | 0.07 | 1.29% | 5.41 | 5.49 | 172589 | 9403.61 | 1.30% |
| 2025-06-30 | 5.42 | 5.42 | 0.00 | 0.00% | 5.40 | 5.44 | 116842 | 6329.92 | 0.88% |
| 2025-06-27 | 5.43 | 5.42 | 0.00 | 0.00% | 5.41 | 5.45 | 108194 | 5878.90 | 0.81% |
| 2025-06-26 | 5.45 | 5.42 | -0.04 | -0.73% | 5.42 | 5.46 | 99962 | 5429.55 | 0.75% |
| 2025-06-25 | 5.43 | 5.46 | 0.03 | 0.55% | 5.41 | 5.47 | 113047 | 6145.46 | 0.85% |
| 2025-06-24 | 5.38 | 5.43 | 0.06 | 1.12% | 5.37 | 5.44 | 103012 | 5581.99 | 0.77% |
| 2025-06-23 | 5.35 | 5.37 | 0.01 | 0.19% | 5.31 | 5.39 | 122148 | 6539.80 | 0.92% |
| 2025-06-20 | 5.35 | 5.36 | 0.02 | 0.37% | 5.34 | 5.38 | 99147 | 5316.76 | 0.74% |
| 2025-06-19 | 5.41 | 5.34 | -0.06 | -1.11% | 5.33 | 5.41 | 146616 | 7859.60 | 1.10% |
| 2025-06-18 | 5.47 | 5.40 | -0.06 | -1.10% | 5.39 | 5.48 | 136281 | 7377.92 | 1.02% |
| 2025-06-17 | 5.49 | 5.46 | 0.02 | 0.37% | 5.44 | 5.53 | 168501 | 9229.56 | 1.27% |
| 2025-06-16 | 5.59 | 5.59 | -0.02 | -0.36% | 5.56 | 5.63 | 157886 | 8824.17 | 1.19% |
| 2025-06-13 | 5.70 | 5.61 | -0.09 | -1.58% | 5.60 | 5.72 | 185299 | 10457.27 | 1.39% |
| 2025-06-12 | 5.69 | 5.70 | 0.01 | 0.18% | 5.65 | 5.72 | 173252 | 9843.08 | 1.30% |
| 2025-06-11 | 5.73 | 5.69 | -0.03 | -0.52% | 5.69 | 5.74 | 153331 | 8754.60 | 1.15% |
| 2025-06-10 | 5.70 | 5.72 | 0.01 | 0.18% | 5.66 | 5.75 | 262532 | 14988.00 | 1.97% |
| 2025-06-09 | 5.67 | 5.71 | 0.06 | 1.06% | 5.64 | 5.72 | 208588 | 11857.38 | 1.57% |
| 2025-06-06 | 5.59 | 5.65 | 0.07 | 1.25% | 5.57 | 5.69 | 262778 | 14804.23 | 1.97% |
| 2025-06-05 | 5.64 | 5.58 | -0.05 | -0.89% | 5.55 | 5.66 | 171361 | 9584.31 | 1.29% |
| 2025-06-04 | 5.63 | 5.63 | 0.00 | 0.00% | 5.59 | 5.65 | 161475 | 9065.31 | 1.21% |
| 2025-06-03 | 5.55 | 5.63 | 0.07 | 1.26% | 5.53 | 5.65 | 222343 | 12438.34 | 1.67% |
| 2025-05-30 | 5.51 | 5.56 | 0.04 | 0.72% | 5.50 | 5.58 | 192921 | 10703.67 | 1.45% |
| 2025-05-29 | 5.46 | 5.52 | 0.07 | 1.28% | 5.43 | 5.53 | 167222 | 9183.37 | 1.26% |
| 2025-05-28 | 5.49 | 5.45 | -0.04 | -0.73% | 5.43 | 5.50 | 110007 | 6000.00 | 0.83% |
| 2025-05-27 | 5.45 | 5.49 | 0.05 | 0.92% | 5.44 | 5.51 | 126767 | 6938.88 | 0.95% |
| 2025-05-26 | 5.52 | 5.44 | -0.08 | -1.45% | 5.43 | 5.53 | 188094 | 10287.61 | 1.41% |
| 2025-05-23 | 5.51 | 5.52 | 0.02 | 0.36% | 5.50 | 5.58 | 204824 | 11369.87 | 1.54% |
| 2025-05-22 | 5.54 | 5.50 | -0.06 | -1.08% | 5.48 | 5.55 | 134544 | 7420.80 | 1.01% |
| 2025-05-21 | 5.54 | 5.56 | 0.02 | 0.36% | 5.53 | 5.58 | 132001 | 7340.24 | 0.99% |
| 2025-05-20 | 5.52 | 5.54 | 0.03 | 0.54% | 5.50 | 5.56 | 127961 | 7090.31 | 0.96% |
| 2025-05-19 | 5.51 | 5.51 | 0.00 | 0.00% | 5.48 | 5.53 | 128450 | 7068.55 | 0.96% |
| 2025-05-16 | 5.45 | 5.51 | 0.06 | 1.10% | 5.44 | 5.53 | 196169 | 10760.45 | 1.47% |
| 2025-05-15 | 5.44 | 5.45 | 0.01 | 0.18% | 5.43 | 5.47 | 149382 | 8145.48 | 1.12% |
| 2025-05-14 | 5.44 | 5.44 | 0.00 | 0.00% | 5.40 | 5.45 | 127276 | 6906.80 | 0.96% |
| 2025-05-13 | 5.45 | 5.44 | 0.02 | 0.37% | 5.41 | 5.45 | 129891 | 7056.78 | 0.98% |
| 2025-05-12 | 5.44 | 5.42 | -0.01 | -0.18% | 5.40 | 5.45 | 123994 | 6710.48 | 0.93% |
| 2025-05-09 | 5.43 | 5.43 | 0.01 | 0.18% | 5.41 | 5.46 | 115618 | 6282.67 | 0.87% |
| 2025-05-08 | 5.42 | 5.42 | 0.01 | 0.18% | 5.40 | 5.44 | 98992 | 5369.57 | 0.74% |
| 2025-05-07 | 5.44 | 5.41 | 0.00 | 0.00% | 5.40 | 5.46 | 136759 | 7411.88 | 1.03% |
| 2025-05-06 | 5.40 | 5.41 | 0.03 | 0.56% | 5.38 | 5.42 | 131249 | 7091.27 | 0.99% |
| 2025-04-30 | 5.38 | 5.38 | 0.00 | 0.00% | 5.37 | 5.40 | 107462 | 5787.02 | 0.81% |
| 2025-04-29 | 5.36 | 5.38 | 0.02 | 0.37% | 5.35 | 5.40 | 95668 | 5142.58 | 0.72% |
| 2025-04-28 | 5.35 | 5.36 | 0.01 | 0.19% | 5.31 | 5.38 | 122884 | 6572.42 | 0.92% |
| 2025-04-25 | 5.36 | 5.35 | 0.00 | 0.00% | 5.33 | 5.37 | 95624 | 5121.52 | 0.72% |
| 2025-04-24 | 5.35 | 5.35 | 0.00 | 0.00% | 5.33 | 5.39 | 104484 | 5601.20 | 0.78% |
| 2025-04-23 | 5.39 | 5.35 | -0.03 | -0.56% | 5.34 | 5.40 | 119290 | 6389.75 | 0.90% |
| 2025-04-22 | 5.34 | 5.38 | 0.05 | 0.94% | 5.32 | 5.39 | 160872 | 8623.82 | 1.21% |
| 2025-04-21 | 5.32 | 5.33 | 0.01 | 0.19% | 5.29 | 5.34 | 82736 | 4406.61 | 0.62% |
| 2025-04-18 | 5.33 | 5.32 | 0.00 | 0.00% | 5.29 | 5.35 | 79952 | 4250.15 | 0.60% |
| 2025-04-17 | 5.29 | 5.32 | 0.02 | 0.38% | 5.28 | 5.35 | 82870 | 4413.05 | 0.62% |
| 2025-04-16 | 5.35 | 5.30 | -0.06 | -1.12% | 5.26 | 5.35 | 135514 | 7189.76 | 1.02% |
| 2025-04-15 | 5.36 | 5.36 | 0.01 | 0.19% | 5.32 | 5.38 | 101069 | 5405.02 | 0.76% |
| 2025-04-14 | 5.36 | 5.35 | 0.02 | 0.38% | 5.34 | 5.38 | 149756 | 8019.04 | 1.12% |
| 2025-04-11 | 5.32 | 5.33 | -0.01 | -0.19% | 5.29 | 5.36 | 127592 | 6794.18 | 0.96% |
| 2025-04-10 | 5.35 | 5.34 | 0.02 | 0.38% | 5.33 | 5.41 | 224227 | 12056.72 | 1.68% |
| 2025-04-09 | 5.25 | 5.32 | 0.03 | 0.57% | 5.11 | 5.34 | 233374 | 12215.84 | 1.75% |
| 2025-04-08 | 5.19 | 5.29 | 0.12 | 2.32% | 5.19 | 5.32 | 267787 | 14117.83 | 2.01% |
深证大盘股票行情在线 K线走势图
