仁东控股

002647
🏛️ 中国 →
6.92
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 6.82 7.18 6.81 6.93 19.4M
2023-12-28 6.73 6.90 6.61 6.81 24.6M
2023-12-27 6.70 6.87 6.59 6.76 32.1M
2023-12-26 6.01 6.90 6.01 6.72 55.7M
2023-12-25 7.33 7.35 6.52 6.52 30.0M
2023-12-22 7.48 7.57 7.19 7.24 26.3M
2023-12-21 7.05 7.55 7.05 7.48 37.5M
2023-12-20 7.24 7.29 7.08 7.11 24.8M
2023-12-19 7.34 7.45 7.15 7.24 28.7M
2023-12-18 7.48 7.59 7.26 7.30 29.3M
2023-12-15 7.42 7.49 7.22 7.41 36.3M
2023-12-14 7.71 7.82 7.35 7.40 53.9M
2023-12-13 7.57 7.89 7.54 7.71 56.2M
2023-12-12 7.68 7.98 7.53 7.73 92.5M
2023-12-11 6.88 7.60 6.79 7.60 68.2M
2023-12-08 7.06 7.07 6.91 6.91 25.4M
2023-12-07 6.83 7.15 6.83 7.07 43.4M
2023-12-06 6.91 6.93 6.76 6.89 32.2M
2023-12-05 6.99 7.17 6.87 6.91 48.4M
2023-12-04 6.85 7.10 6.75 7.04 54.7M
2023-12-01 6.41 6.93 6.39 6.74 57.0M
2023-11-30 6.55 6.55 6.37 6.41 22.8M
2023-11-29 6.40 6.58 6.36 6.49 34.3M
2023-11-28 6.33 6.60 6.31 6.39 30.2M
2023-11-27 6.37 6.42 6.28 6.33 26.6M
2023-11-24 6.71 6.74 6.42 6.44 47.9M
2023-11-23 6.65 7.05 6.61 6.71 65.6M
2023-11-22 6.90 7.49 6.82 6.83 126.3M
2023-11-21 6.24 6.81 6.23 6.81 45.0M
2023-11-20 6.19 6.24 6.10 6.19 32.9M
2023-11-17 6.30 6.34 6.18 6.24 65.1M
2023-11-16 6.11 6.72 6.09 6.60 100.9M
2023-11-15 6.02 6.25 6.02 6.11 33.2M
2023-11-14 5.89 5.95 5.84 5.92 15.2M
2023-11-13 5.68 5.91 5.68 5.90 20.8M
2023-11-10 5.68 5.73 5.63 5.69 7.3M
2023-11-09 5.75 5.80 5.67 5.69 7.8M
2023-11-08 5.81 5.84 5.71 5.75 9.1M
2023-11-07 5.75 5.83 5.73 5.80 10.7M
2023-11-06 5.68 5.75 5.68 5.74 9.0M
2023-11-03 5.61 5.68 5.61 5.65 5.4M
2023-11-02 5.67 5.74 5.61 5.62 6.9M
2023-11-01 5.66 5.73 5.66 5.68 7.8M
2023-10-31 5.65 5.68 5.61 5.66 7.5M
2023-10-30 5.54 5.64 5.52 5.63 8.8M
2023-10-27 5.59 5.60 5.50 5.57 8.5M
2023-10-26 5.56 5.62 5.54 5.58 7.7M
2023-10-25 5.51 5.63 5.48 5.61 10.9M
2023-10-24 5.36 5.55 5.32 5.50 11.7M
2023-10-23 5.47 5.47 5.29 5.32 9.6M
2023-10-20 5.49 5.57 5.46 5.49 7.7M
2023-10-19 5.50 5.59 5.43 5.49 10.7M
2023-10-18 5.65 5.70 5.51 5.53 16.7M
2023-10-17 5.55 5.77 5.55 5.73 23.4M
2023-10-16 5.59 5.62 5.49 5.52 6.8M
2023-10-13 5.62 5.69 5.58 5.59 5.6M
2023-10-12 5.63 5.67 5.61 5.66 7.2M
2023-10-11 5.57 5.65 5.51 5.60 8.0M
2023-10-10 5.55 5.63 5.55 5.61 6.9M
2023-10-09 5.57 5.60 5.51 5.54 8.2M
2023-09-28 5.53 5.77 5.53 5.62 14.2M
2023-09-27 5.48 5.55 5.43 5.52 7.0M
2023-09-26 5.42 5.55 5.42 5.49 7.5M
2023-09-25 5.62 5.63 5.42 5.46 10.6M
2023-09-22 5.49 5.61 5.42 5.59 7.7M
2023-09-21 5.48 5.54 5.46 5.47 4.8M
2023-09-20 5.54 5.60 5.50 5.51 5.2M
2023-09-19 5.67 5.68 5.55 5.55 6.3M
2023-09-18 5.58 5.66 5.52 5.64 6.6M
2023-09-15 5.59 5.63 5.56 5.59 5.7M
2023-09-14 5.61 5.62 5.53 5.57 6.6M
2023-09-13 5.68 5.69 5.56 5.61 7.0M
2023-09-12 5.71 5.71 5.64 5.68 5.6M
2023-09-11 5.64 5.72 5.62 5.69 7.5M
2023-09-08 5.69 5.70 5.58 5.65 8.5M
2023-09-07 5.73 5.73 5.67 5.69 7.1M
2023-09-06 5.72 5.74 5.67 5.73 6.1M
2023-09-05 5.82 5.82 5.67 5.71 9.9M
2023-09-04 5.67 5.80 5.63 5.80 14.1M
2023-09-01 5.71 5.73 5.60 5.63 9.9M
2023-08-31 5.78 5.79 5.66 5.69 10.7M
2023-08-30 5.91 5.93 5.75 5.78 15.4M
2023-08-29 5.86 5.96 5.83 5.92 15.5M
2023-08-28 6.00 6.07 5.83 5.87 29.0M
2023-08-25 5.80 5.84 5.61 5.64 14.6M
2023-08-24 5.89 5.95 5.77 5.80 15.8M
2023-08-23 5.96 6.08 5.87 5.89 15.8M
2023-08-22 5.94 6.07 5.84 6.00 17.5M
2023-08-21 5.98 6.16 5.91 5.92 16.9M
2023-08-18 6.06 6.31 6.03 6.04 26.6M
2023-08-17 6.00 6.09 5.92 6.04 13.7M
2023-08-16 6.00 6.15 5.96 6.05 13.7M
2023-08-15 6.10 6.13 5.95 6.04 17.3M
2023-08-14 6.08 6.22 6.02 6.08 19.6M
2023-08-11 6.40 6.45 6.16 6.16 34.9M
2023-08-10 6.22 6.68 6.22 6.47 54.3M
2023-08-09 6.18 6.38 6.18 6.20 23.1M
2023-08-08 6.29 6.37 6.19 6.21 29.3M
2023-08-07 6.36 6.46 6.30 6.30 41.9M
2023-08-04 6.40 6.75 6.27 6.54 79.5M
2023-08-03 6.47 6.73 6.21 6.35 84.0M
2023-08-02 5.92 6.47 5.87 6.47 63.9M
2023-08-01 5.90 6.09 5.86 5.88 18.2M
2023-07-31 5.89 5.94 5.85 5.93 23.8M
2023-07-28 5.66 5.89 5.63 5.86 28.0M
2023-07-27 5.75 5.76 5.64 5.66 12.2M
2023-07-26 5.80 5.84 5.73 5.76 16.5M
2023-07-25 5.78 5.95 5.77 5.87 28.4M
2023-07-24 5.65 5.89 5.60 5.74 21.4M
2023-07-21 5.77 5.85 5.66 5.70 28.6M
2023-07-20 5.63 6.15 5.63 5.90 48.6M
2023-07-19 5.56 5.68 5.53 5.59 10.6M
2023-07-18 5.51 5.57 5.49 5.56 6.1M
2023-07-17 5.50 5.56 5.46 5.54 7.5M
2023-07-14 5.57 5.63 5.52 5.56 7.2M
2023-07-13 5.51 5.63 5.45 5.56 9.3M
2023-07-12 5.64 5.65 5.50 5.51 11.1M
2023-07-11 5.63 5.69 5.59 5.62 8.2M
2023-07-10 5.69 5.73 5.63 5.63 9.1M
2023-07-07 5.66 5.74 5.63 5.64 12.4M
2023-07-06 5.74 5.80 5.68 5.69 15.6M
2023-07-05 5.79 5.86 5.68 5.70 27.4M
2023-07-04 5.61 6.03 5.61 5.82 42.3M
2023-07-03 5.43 6.01 5.43 5.67 59.5M
2023-06-30 5.12 5.63 5.11 5.63 29.3M
2023-06-29 5.15 5.18 5.10 5.12 7.4M
2023-06-28 5.16 5.21 5.06 5.17 8.8M
2023-06-27 5.00 5.23 4.95 5.17 13.5M
2023-06-26 5.06 5.12 4.98 5.00 9.0M
2023-06-21 5.19 5.20 5.07 5.07 9.8M
2023-06-20 5.25 5.27 5.18 5.19 8.1M
2023-06-19 5.34 5.35 5.24 5.26 7.1M
2023-06-16 5.27 5.34 5.25 5.32 6.1M
2023-06-15 5.30 5.30 5.24 5.27 5.9M
2023-06-14 5.38 5.38 5.29 5.29 4.9M
2023-06-13 5.36 5.37 5.32 5.35 5.4M
2023-06-12 5.26 5.37 5.22 5.33 7.2M
2023-06-09 5.33 5.36 5.26 5.27 6.1M
2023-06-08 5.35 5.39 5.30 5.35 5.1M
2023-06-07 5.33 5.39 5.32 5.35 5.0M
2023-06-06 5.47 5.49 5.35 5.35 6.6M
2023-06-05 5.45 5.48 5.42 5.46 5.8M
2023-06-02 5.36 5.45 5.36 5.43 8.6M
2023-06-01 5.39 5.45 5.25 5.40 11.2M
2023-05-31 5.30 5.54 5.29 5.40 14.1M
2023-05-30 5.26 5.33 5.17 5.32 10.1M
2023-05-29 5.36 5.40 5.29 5.30 6.8M
2023-05-26 5.34 5.39 5.27 5.37 7.4M
2023-05-25 5.40 5.43 5.26 5.31 10.3M
2023-05-24 5.33 5.50 5.31 5.40 11.2M
2023-05-23 5.32 5.41 5.25 5.33 11.6M
2023-05-22 5.61 5.68 5.22 5.36 36.9M
2023-05-19 5.82 5.83 5.74 5.80 5.1M
2023-05-18 5.83 5.87 5.80 5.82 4.4M
2023-05-17 5.78 5.86 5.75 5.84 4.9M
2023-05-16 5.86 5.89 5.78 5.78 6.6M
2023-05-15 5.92 5.92 5.76 5.89 8.9M
2023-05-12 5.93 5.98 5.89 5.90 7.2M
2023-05-11 5.91 5.98 5.88 5.94 6.4M
2023-05-10 5.88 5.96 5.85 5.88 6.2M
2023-05-09 5.96 6.01 5.72 5.88 13.6M
2023-05-08 6.05 6.07 5.98 6.03 7.1M
2023-05-05 6.04 6.05 5.93 6.05 7.3M
2023-05-04 5.98 6.09 5.92 6.04 8.9M
2023-04-28 5.85 5.96 5.85 5.95 9.2M
2023-04-27 5.86 5.87 5.77 5.83 6.2M
2023-04-26 5.78 5.89 5.76 5.85 6.7M
2023-04-25 6.00 6.00 5.72 5.80 12.1M
2023-04-24 5.90 6.10 5.90 6.02 11.6M
2023-04-21 6.10 6.13 5.90 5.90 14.4M
2023-04-20 6.21 6.21 6.06 6.11 11.8M
2023-04-19 6.32 6.33 6.20 6.22 10.5M
2023-04-18 6.46 6.47 6.30 6.31 12.5M
2023-04-17 6.44 6.47 6.36 6.46 10.5M
2023-04-14 6.51 6.56 6.43 6.47 9.7M
2023-04-13 6.69 6.69 6.50 6.53 11.5M
2023-04-12 6.64 6.73 6.62 6.66 7.9M
2023-04-11 6.59 6.64 6.55 6.60 6.8M
2023-04-10 6.75 6.77 6.57 6.60 11.1M
2023-04-07 6.72 6.77 6.70 6.75 8.2M
2023-04-06 6.81 6.81 6.66 6.68 10.3M
2023-04-04 6.81 6.87 6.72 6.81 17.0M
2023-04-03 6.52 6.87 6.51 6.83 31.6M
2023-03-31 6.51 6.59 6.48 6.52 8.0M
2023-03-30 6.55 6.56 6.37 6.51 13.8M
2023-03-29 6.73 6.73 6.50 6.55 16.4M
2023-03-28 6.79 6.84 6.68 6.69 9.4M
2023-03-27 6.73 6.79 6.62 6.79 14.4M
2023-03-24 6.79 6.80 6.71 6.74 8.2M
2023-03-23 6.82 6.82 6.75 6.79 7.2M
2023-03-22 6.85 6.85 6.77 6.83 9.2M
2023-03-21 6.73 6.82 6.71 6.81 8.3M
2023-03-20 6.84 6.84 6.71 6.71 11.6M
2023-03-17 6.82 6.87 6.80 6.84 8.5M
2023-03-16 6.80 6.86 6.70 6.79 9.7M
2023-03-15 6.75 6.93 6.75 6.84 10.2M
2023-03-14 6.80 6.86 6.67 6.75 9.6M
2023-03-13 6.71 6.85 6.71 6.84 11.4M
2023-03-10 6.80 6.81 6.69 6.71 8.7M
2023-03-09 6.83 6.86 6.77 6.83 7.3M
2023-03-08 6.78 6.83 6.76 6.83 6.4M
2023-03-07 6.92 6.92 6.78 6.78 11.5M
2023-03-06 6.98 6.99 6.88 6.89 9.8M
2023-03-03 6.94 7.00 6.89 6.96 10.1M
2023-03-02 7.01 7.01 6.93 6.94 9.6M
2023-03-01 6.95 7.05 6.92 7.01 11.9M
2023-02-28 6.89 7.07 6.88 6.95 12.4M
2023-02-27 6.98 6.98 6.82 6.85 14.4M
2023-02-24 7.03 7.08 6.97 6.99 10.9M
2023-02-23 7.06 7.09 6.96 6.98 13.0M
2023-02-22 7.06 7.08 6.99 7.04 9.1M
2023-02-21 7.07 7.12 7.00 7.07 13.6M
2023-02-20 6.98 7.05 6.91 7.05 12.4M
2023-02-17 7.06 7.13 6.97 6.98 20.9M
2023-02-16 7.24 7.33 7.03 7.10 30.8M
2023-02-15 7.23 7.30 7.15 7.24 16.3M
2023-02-14 7.27 7.31 7.20 7.23 12.6M
2023-02-13 7.28 7.31 7.23 7.27 12.6M
2023-02-10 7.24 7.34 7.22 7.27 16.0M
2023-02-09 7.16 7.28 7.14 7.27 15.1M
2023-02-08 7.35 7.36 7.18 7.20 18.9M
2023-02-07 7.26 7.37 7.23 7.34 20.9M
2023-02-06 7.21 7.43 7.19 7.31 34.7M
2023-02-03 7.15 7.26 7.07 7.19 21.4M
2023-02-02 7.26 7.27 7.12 7.15 25.4M
2023-02-01 7.21 7.30 7.17 7.29 23.8M
2023-01-31 7.16 7.23 7.11 7.19 13.6M
2023-01-30 7.17 7.26 7.17 7.24 23.7M
2023-01-20 7.08 7.15 7.06 7.13 12.8M
2023-01-19 7.05 7.14 7.01 7.09 13.7M
2023-01-18 7.05 7.14 7.00 7.07 11.8M
2023-01-17 7.18 7.20 6.99 7.07 19.3M
2023-01-16 7.10 7.29 7.06 7.18 26.0M
2023-01-13 7.14 7.15 7.03 7.10 28.0M
2023-01-12 6.94 7.49 6.89 7.18 49.2M
2023-01-11 6.88 7.02 6.79 6.87 17.9M
2023-01-10 6.95 6.96 6.82 6.86 12.5M
2023-01-09 6.85 6.95 6.84 6.94 13.1M
2023-01-06 6.92 6.93 6.81 6.82 17.7M
2023-01-05 7.00 7.03 6.90 6.95 17.3M
2023-01-04 6.88 7.01 6.87 6.95 18.6M
2023-01-03 6.73 6.92 6.72 6.88 17.8M