*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 |
|---|
| 2025-06-13 | 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% |
| 2025-04-07 | 5.53 | 5.53 | -0.29 | -4.98% | 5.53 | 5.61 | 45967 | 2547.78 | 0.68% |
| 2025-04-03 | 5.71 | 5.82 | 0.05 | 0.87% | 5.71 | 5.84 | 71515 | 4131.57 | 1.06% |
| 2025-04-02 | 5.63 | 5.77 | 0.15 | 2.67% | 5.52 | 5.84 | 112761 | 6411.29 | 1.66% |
| 2025-04-01 | 5.74 | 5.62 | -0.08 | -1.40% | 5.62 | 5.78 | 87214 | 4961.24 | 1.29% |
| 2025-03-31 | 5.90 | 5.70 | -0.25 | -4.20% | 5.68 | 5.90 | 119764 | 6889.33 | 1.77% |
| 2025-03-28 | 6.00 | 5.95 | 0.19 | 3.30% | 5.88 | 6.05 | 198697 | 11896.06 | 2.93% |
| 2025-03-27 | 5.87 | 5.76 | -0.15 | -2.54% | 5.73 | 5.87 | 106308 | 6137.99 | 1.57% |
| 2025-03-26 | 5.96 | 5.91 | -0.11 | -1.83% | 5.91 | 6.00 | 69153 | 4105.69 | 1.02% |
| 2025-03-25 | 6.04 | 6.02 | -0.05 | -0.82% | 5.94 | 6.08 | 99857 | 5981.78 | 1.47% |
| 2025-03-24 | 6.20 | 6.07 | -0.19 | -3.04% | 6.00 | 6.20 | 162599 | 9895.01 | 2.40% |
| 2025-03-21 | 6.00 | 6.26 | 0.30 | 5.03% | 5.98 | 6.26 | 297788 | 18378.68 | 4.39% |
| 2025-03-20 | 6.05 | 5.96 | -0.12 | -1.97% | 5.95 | 6.09 | 108896 | 6518.01 | 1.61% |
| 2025-03-19 | 6.01 | 6.08 | -0.03 | -0.49% | 5.91 | 6.15 | 164733 | 9946.46 | 2.43% |
| 2025-03-18 | 6.32 | 6.11 | 0.03 | 0.49% | 6.08 | 6.38 | 286729 | 17834.15 | 4.23% |
| 2025-03-17 | 6.08 | 6.08 | 0.29 | 5.01% | 5.99 | 6.08 | 81221 | 4929.66 | 1.20% |
| 2025-03-14 | 5.79 | 5.79 | 0.28 | 5.08% | 5.79 | 5.79 | 1423 | 82.37 | 0.02% |
| 2025-03-13 | 5.51 | 5.51 | 0.26 | 4.95% | 5.51 | 5.51 | 4428 | 243.98 | 0.07% |
| 2025-03-11 | 6.05 | 5.96 | -0.09 | -1.49% | 5.94 | 6.09 | 133317 | 7980.02 | 2.38% |
| 2025-03-10 | 5.86 | 6.05 | 0.17 | 2.89% | 5.85 | 6.09 | 138525 | 8310.28 | 2.47% |
| 2025-03-07 | 6.00 | 5.88 | -0.12 | -2.00% | 5.84 | 6.03 | 130105 | 7694.41 | 2.32% |
| 2025-03-06 | 6.12 | 6.00 | -0.20 | -3.23% | 5.93 | 6.20 | 218911 | 13280.82 | 3.91% |
| 2025-03-05 | 6.18 | 6.20 | -0.02 | -0.32% | 6.10 | 6.22 | 94384 | 5807.49 | 1.69% |
| 2025-03-04 | 6.24 | 6.22 | -0.08 | -1.27% | 6.13 | 6.39 | 142676 | 8886.52 | 2.55% |
| 2025-03-03 | 6.23 | 6.30 | 0.07 | 1.12% | 6.08 | 6.31 | 163936 | 10167.07 | 2.93% |
| 2025-02-28 | 6.00 | 6.23 | 0.21 | 3.49% | 6.00 | 6.30 | 200892 | 12380.42 | 3.59% |
| 2025-02-27 | 5.82 | 6.02 | 0.11 | 1.86% | 5.82 | 6.16 | 186809 | 11233.99 | 3.34% |
| 2025-02-26 | 5.98 | 5.91 | -0.12 | -1.99% | 5.84 | 5.98 | 151226 | 8924.03 | 2.70% |
| 2025-02-25 | 5.90 | 6.03 | 0.21 | 3.61% | 5.88 | 6.10 | 201363 | 12105.98 | 3.60% |
| 2025-02-24 | 5.60 | 5.82 | 0.08 | 1.39% | 5.60 | 5.99 | 188915 | 10991.45 | 3.37% |
| 2025-02-21 | 5.85 | 5.74 | -0.18 | -3.04% | 5.62 | 5.87 | 271953 | 15475.01 | 4.86% |
| 2025-02-20 | 6.09 | 5.92 | -0.20 | -3.27% | 5.90 | 6.17 | 231791 | 14000.25 | 4.14% |
| 2025-02-19 | 5.92 | 6.12 | 0.29 | 4.97% | 5.90 | 6.12 | 268914 | 16249.66 | 4.80% |
| 2025-02-18 | 5.96 | 5.83 | -0.18 | -3.00% | 5.81 | 6.05 | 177898 | 10550.28 | 3.18% |
| 2025-02-17 | 6.02 | 6.01 | -0.09 | -1.48% | 6.01 | 6.23 | 176439 | 10735.98 | 3.15% |
| 2025-02-14 | 6.06 | 6.10 | 0.04 | 0.66% | 5.76 | 6.27 | 322790 | 19289.62 | 5.76% |
深证大盘股票行情在线 K线走势图
