*ST仁东(002647)股票行情
*ST仁东(002647)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 | 5.66 | 5.58 | -0.09 | -1.59% | 5.55 | 5.67 | 106720 | 5963.57 | 1.57% |
| 2025-07-31 | 5.68 | 5.67 | -0.04 | -0.70% | 5.62 | 5.77 | 99189 | 5640.84 | 1.46% |
| 2025-07-30 | 5.74 | 5.71 | -0.02 | -0.35% | 5.71 | 5.80 | 84364 | 4845.23 | 1.24% |
| 2025-07-29 | 5.86 | 5.73 | -0.12 | -2.05% | 5.69 | 5.86 | 123911 | 7117.09 | 1.83% |
| 2025-07-28 | 5.91 | 5.85 | -0.06 | -1.02% | 5.82 | 5.92 | 80930 | 4735.42 | 1.19% |
| 2025-07-25 | 5.86 | 5.91 | 0.03 | 0.51% | 5.85 | 5.97 | 94253 | 5579.38 | 1.39% |
| 2025-07-24 | 5.85 | 5.88 | 0.01 | 0.17% | 5.85 | 5.90 | 97176 | 5705.50 | 1.43% |
| 2025-07-23 | 5.93 | 5.87 | -0.05 | -0.84% | 5.85 | 5.94 | 90965 | 5349.74 | 1.34% |
| 2025-07-22 | 6.00 | 5.92 | -0.06 | -1.00% | 5.88 | 6.02 | 104564 | 6221.13 | 1.54% |
| 2025-07-21 | 5.85 | 5.98 | 0.13 | 2.22% | 5.83 | 6.04 | 123974 | 7379.38 | 1.83% |
| 2025-07-18 | 6.05 | 5.85 | -0.21 | -3.47% | 5.83 | 6.05 | 223101 | 13228.26 | 3.29% |
| 2025-07-17 | 6.04 | 6.06 | 0.01 | 0.17% | 6.01 | 6.11 | 125407 | 7590.45 | 1.85% |
| 2025-07-16 | 6.10 | 6.05 | -0.08 | -1.31% | 6.03 | 6.13 | 134442 | 8138.81 | 1.98% |
| 2025-07-15 | 6.03 | 6.13 | 0.13 | 2.17% | 6.01 | 6.18 | 199342 | 12177.73 | 2.94% |
| 2025-07-14 | 6.04 | 6.00 | -0.06 | -0.99% | 5.97 | 6.06 | 123972 | 7428.85 | 1.83% |
| 2025-07-11 | 6.15 | 6.06 | -0.08 | -1.30% | 6.04 | 6.16 | 133510 | 8132.16 | 1.97% |
| 2025-07-10 | 6.01 | 6.14 | 0.09 | 1.49% | 6.01 | 6.30 | 221847 | 13669.95 | 3.27% |
| 2025-07-09 | 6.01 | 6.05 | 0.04 | 0.67% | 5.93 | 6.10 | 175357 | 10553.90 | 2.59% |
| 2025-07-08 | 5.96 | 6.01 | 0.08 | 1.35% | 5.95 | 6.12 | 157491 | 9496.68 | 2.32% |
| 2025-07-07 | 5.91 | 5.93 | -0.16 | -2.63% | 5.89 | 6.08 | 189196 | 11302.07 | 2.79% |
| 2025-07-04 | 6.06 | 6.09 | 0.05 | 0.83% | 5.95 | 6.17 | 176870 | 10716.09 | 2.61% |
| 2025-07-03 | 6.03 | 6.04 | -0.01 | -0.17% | 6.02 | 6.11 | 105805 | 6407.24 | 1.56% |
| 2025-07-02 | 6.05 | 6.05 | -0.06 | -0.98% | 5.97 | 6.19 | 212452 | 12898.37 | 3.13% |
| 2025-07-01 | 6.33 | 6.11 | -0.32 | -4.98% | 6.11 | 6.35 | 355499 | 21991.45 | 5.25% |
| 2025-06-30 | 6.25 | 6.43 | 0.31 | 5.07% | 6.17 | 6.43 | 401403 | 25447.87 | 5.92% |
| 2025-06-27 | 5.99 | 6.12 | 0.14 | 2.34% | 5.99 | 6.27 | 257252 | 15681.33 | 3.80% |
| 2025-06-26 | 5.95 | 5.98 | 0.01 | 0.17% | 5.87 | 6.10 | 213723 | 12860.21 | 3.15% |
| 2025-06-25 | 5.99 | 5.97 | -0.01 | -0.17% | 5.96 | 6.15 | 271227 | 16346.17 | 4.00% |
| 2025-06-24 | 5.95 | 5.98 | 0.11 | 1.87% | 5.90 | 6.09 | 255305 | 15317.36 | 3.77% |
| 2025-06-23 | 5.70 | 5.87 | 0.28 | 5.01% | 5.63 | 5.87 | 236178 | 13751.16 | 3.48% |
| 2025-06-20 | 5.76 | 5.59 | -0.21 | -3.62% | 5.51 | 5.81 | 228933 | 12869.36 | 3.38% |
| 2025-06-19 | 5.96 | 5.80 | -0.08 | -1.36% | 5.80 | 5.99 | 181835 | 10707.00 | 2.68% |
| 2025-06-18 | 6.15 | 5.88 | -0.28 | -4.55% | 5.85 | 6.23 | 344958 | 20672.27 | 5.09% |
| 2025-06-17 | 6.22 | 6.16 | -0.05 | -0.81% | 6.16 | 6.44 | 330009 | 20740.34 | 4.87% |
| 2025-06-16 | 6.10 | 6.21 | 0.15 | 2.48% | 6.02 | 6.36 | 395228 | 24455.44 | 5.83% |
| 2025-06-13 | 5.85 | 6.06 | 0.29 | 5.03% | 5.62 | 6.06 | 399811 | 23487.63 | 5.90% |
| 2025-06-12 | 6.00 | 5.77 | -0.05 | -0.86% | 5.77 | 6.11 | 458589 | 27297.45 | 6.77% |
| 2025-06-11 | 5.56 | 5.82 | 0.28 | 5.05% | 5.53 | 5.82 | 227546 | 13015.86 | 3.36% |
| 2025-06-10 | 5.30 | 5.54 | 0.26 | 4.92% | 5.30 | 5.54 | 329076 | 18159.81 | 4.86% |
| 2025-06-09 | 5.17 | 5.28 | 0.12 | 2.33% | 5.16 | 5.28 | 149228 | 7813.70 | 2.20% |
| 2025-06-06 | 5.19 | 5.16 | -0.02 | -0.39% | 5.15 | 5.20 | 89376 | 4616.49 | 1.32% |
| 2025-06-05 | 5.16 | 5.18 | 0.01 | 0.19% | 5.14 | 5.22 | 89613 | 4639.86 | 1.32% |
| 2025-06-04 | 5.14 | 5.17 | -0.04 | -0.77% | 5.12 | 5.20 | 98044 | 5056.85 | 1.45% |
| 2025-06-03 | 5.29 | 5.21 | 0.06 | 1.17% | 5.19 | 5.31 | 148668 | 7791.12 | 2.19% |
| 2025-05-30 | 5.22 | 5.15 | -0.03 | -0.58% | 5.11 | 5.28 | 126068 | 6529.86 | 1.86% |
| 2025-05-29 | 5.02 | 5.18 | 0.18 | 3.60% | 5.01 | 5.20 | 168749 | 8645.02 | 2.49% |
| 2025-05-28 | 5.09 | 5.00 | -0.12 | -2.34% | 4.97 | 5.12 | 98437 | 4958.83 | 1.45% |
| 2025-05-27 | 5.03 | 5.12 | 0.07 | 1.39% | 5.02 | 5.14 | 72784 | 3696.17 | 1.07% |
| 2025-05-26 | 5.02 | 5.05 | 0.00 | 0.00% | 4.98 | 5.07 | 70796 | 3561.73 | 1.04% |
| 2025-05-23 | 5.18 | 5.05 | -0.16 | -3.07% | 5.04 | 5.19 | 138685 | 7086.68 | 2.05% |
| 2025-05-22 | 5.17 | 5.21 | 0.03 | 0.58% | 5.11 | 5.33 | 136212 | 7111.23 | 2.01% |
| 2025-05-21 | 5.16 | 5.18 | 0.01 | 0.19% | 5.12 | 5.21 | 99654 | 5144.01 | 1.47% |
| 2025-05-20 | 5.25 | 5.17 | -0.09 | -1.71% | 5.16 | 5.25 | 119850 | 6214.72 | 1.77% |
| 2025-05-19 | 5.17 | 5.26 | 0.08 | 1.54% | 5.16 | 5.32 | 116028 | 6098.13 | 1.71% |
| 2025-05-16 | 5.19 | 5.18 | 0.02 | 0.39% | 5.13 | 5.22 | 91548 | 4740.23 | 1.35% |
| 2025-05-15 | 5.27 | 5.16 | -0.09 | -1.71% | 5.13 | 5.31 | 168106 | 8753.86 | 2.48% |
| 2025-05-14 | 5.11 | 5.25 | 0.08 | 1.55% | 5.07 | 5.39 | 255430 | 13330.26 | 3.77% |
| 2025-05-13 | 5.01 | 5.17 | 0.25 | 5.08% | 4.96 | 5.17 | 261640 | 13322.53 | 3.86% |
| 2025-05-12 | 5.00 | 4.92 | -0.06 | -1.20% | 4.89 | 5.02 | 110394 | 5445.91 | 1.63% |
| 2025-05-09 | 5.03 | 4.98 | -0.06 | -1.19% | 4.97 | 5.05 | 86276 | 4306.53 | 1.27% |
| 2025-05-08 | 5.03 | 5.04 | -0.02 | -0.40% | 4.98 | 5.07 | 90271 | 4538.20 | 1.33% |
| 2025-05-07 | 5.10 | 5.06 | 0.00 | 0.00% | 5.03 | 5.14 | 127795 | 6497.18 | 1.89% |
| 2025-05-06 | 5.03 | 5.06 | 0.07 | 1.40% | 4.99 | 5.10 | 116719 | 5878.38 | 1.72% |
| 2025-04-30 | 5.02 | 4.99 | 0.01 | 0.20% | 4.94 | 5.07 | 124620 | 6221.20 | 1.84% |
| 2025-04-29 | 5.32 | 4.98 | -0.09 | -1.78% | 4.97 | 5.32 | 182594 | 9380.20 | 2.69% |
| 2025-04-28 | 5.12 | 5.07 | -0.02 | -0.39% | 5.05 | 5.15 | 68350 | 3477.14 | 1.01% |
| 2025-04-25 | 4.97 | 5.09 | 0.11 | 2.21% | 4.95 | 5.10 | 90690 | 4574.26 | 1.34% |
| 2025-04-24 | 5.06 | 4.98 | -0.11 | -2.16% | 4.98 | 5.11 | 99983 | 5024.36 | 1.48% |
| 2025-04-23 | 5.27 | 5.09 | -0.17 | -3.23% | 5.01 | 5.32 | 190572 | 9794.87 | 2.81% |
| 2025-04-22 | 5.21 | 5.26 | 0.07 | 1.35% | 5.21 | 5.37 | 136986 | 7242.49 | 2.02% |
| 2025-04-21 | 5.20 | 5.19 | -0.27 | -4.95% | 5.19 | 5.30 | 187525 | 9750.33 | 2.77% |
| 2025-04-18 | 5.55 | 5.46 | -0.12 | -2.15% | 5.43 | 5.63 | 95979 | 5310.00 | 1.42% |
| 2025-04-17 | 5.53 | 5.58 | 0.07 | 1.27% | 5.41 | 5.65 | 92732 | 5148.32 | 1.37% |
| 2025-04-16 | 5.61 | 5.51 | -0.13 | -2.30% | 5.46 | 5.67 | 103803 | 5773.18 | 1.53% |
| 2025-04-15 | 5.48 | 5.64 | 0.21 | 3.87% | 5.42 | 5.68 | 119177 | 6606.91 | 1.76% |
| 2025-04-14 | 5.30 | 5.43 | -0.11 | -1.99% | 5.30 | 5.52 | 122539 | 6621.21 | 1.81% |
| 2025-04-11 | 5.28 | 5.54 | 0.21 | 3.94% | 5.27 | 5.59 | 132219 | 7238.27 | 1.95% |
| 2025-04-10 | 5.12 | 5.33 | 0.25 | 4.92% | 5.12 | 5.33 | 162038 | 8489.34 | 2.39% |
| 2025-04-09 | 5.10 | 5.08 | -0.17 | -3.24% | 4.99 | 5.20 | 169742 | 8583.42 | 2.50% |
| 2025-04-08 | 5.25 | 5.25 | -0.28 | -5.06% | 5.25 | 5.38 | 113374 | 5961.67 | 1.67% |
深证大盘股票行情在线 K线走势图
