仁度生物

688193
🏛️ 中国 →
46.77
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 47.51 47.89 47.31 47.39 61.6K
09:35 47.39 47.39 47.24 47.36 28.6K
09:40 47.33 47.46 47.27 47.32 9.6K
09:45 47.33 47.33 47.00 47.04 24.6K
09:50 47.00 47.00 46.79 46.82 15.2K
09:55 46.82 46.82 46.54 46.75 20.1K
10:00 46.78 46.78 46.59 46.71 24.0K
10:05 46.74 46.95 46.74 46.95 10.1K
10:10 46.95 47.08 46.88 46.96 8.9K
10:15 46.89 47.10 46.89 47.10 14.0K
10:20 47.16 47.39 47.10 47.37 10.0K
10:25 47.39 47.56 47.39 47.56 11.5K
10:30 47.57 47.59 47.43 47.43 6.9K
10:35 47.36 47.36 47.16 47.29 6.1K
10:40 47.37 47.59 47.36 47.59 4.9K
10:45 47.57 47.73 47.57 47.70 4.9K
10:50 47.61 47.67 47.50 47.55 3.5K
10:55 47.70 47.85 47.64 47.67 11.0K
11:00 47.53 47.79 47.53 47.79 3.6K
11:05 47.80 47.99 47.64 47.99 12.5K
11:10 47.99 48.08 47.88 47.88 7.7K
11:15 47.87 47.93 47.67 47.73 5.0K
11:20 47.74 47.86 47.74 47.79 1.4K
11:25 47.86 47.86 47.80 47.81 3.4K
13:00 47.80 47.80 47.52 47.52 9.3K
13:05 47.54 47.54 47.43 47.43 9.5K
13:10 47.43 47.50 47.43 47.50 3.7K
13:15 47.50 47.50 47.27 47.28 15.2K
13:20 47.27 47.28 47.22 47.22 9.1K
13:25 47.22 47.22 47.13 47.13 2.8K
13:30 47.13 47.19 47.13 47.14 1.9K
13:35 47.18 47.20 47.10 47.19 3.3K
13:40 47.11 47.18 47.11 47.18 1.6K
13:45 47.11 47.11 47.10 47.11 8.2K
13:50 47.18 47.18 46.90 46.94 8.2K
13:55 46.92 46.92 46.82 46.82 4.8K
14:00 46.82 46.90 46.80 46.90 6.8K
14:05 46.90 46.93 46.85 46.93 2.2K
14:10 46.90 46.90 46.81 46.81 2.4K
14:15 46.80 46.92 46.80 46.86 4.7K
14:20 46.90 46.91 46.76 46.76 6.0K
14:25 46.80 46.80 46.70 46.78 9.0K
14:30 46.72 46.78 46.54 46.65 23.1K
14:35 46.54 46.59 46.36 46.46 27.4K
14:40 46.43 46.60 46.42 46.54 32.6K
14:45 46.60 46.65 46.46 46.46 7.3K
14:50 46.47 46.55 46.41 46.42 7.7K
14:55 46.41 46.54 46.41 46.43 6.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 48.50 48.50 46.36 46.77 0.5M
2025-09-25 47.35 50.29 46.63 47.96 1.0M
2025-09-24 46.45 47.40 46.02 47.10 0.4M
2025-09-23 46.18 46.72 44.55 46.44 0.6M
2025-09-22 46.44 46.90 45.51 46.08 0.3M
2025-09-19 46.51 46.89 45.51 46.21 0.6M
2025-09-18 47.74 47.91 46.39 46.62 0.5M
2025-09-17 48.17 48.25 47.47 47.49 0.4M
2025-09-16 47.99 48.47 47.62 47.98 0.4M
2025-09-15 48.96 48.99 47.85 47.99 0.4M
2025-09-12 49.20 49.56 48.01 48.73 0.4M
2025-09-11 48.44 49.74 47.88 49.09 0.5M
2025-09-10 49.50 50.00 48.42 48.76 0.5M
2025-09-09 50.50 50.75 49.30 49.46 0.8M
2025-09-08 50.10 51.36 49.96 50.71 0.8M
2025-09-05 49.99 50.48 49.52 49.85 0.8M
2025-09-04 51.50 51.88 48.98 49.51 0.8M
2025-09-03 52.80 53.89 50.61 51.28 0.9M
2025-09-02 53.53 54.00 51.40 52.57 1.1M
2025-09-01 54.40 54.80 52.96 53.53 0.8M
2025-08-29 53.93 56.00 52.57 54.56 1.3M
2025-08-28 53.41 55.05 51.69 53.50 1.1M
2025-08-27 55.49 55.55 53.16 53.57 1.3M
2025-08-26 55.45 56.34 54.19 55.48 1.4M
2025-08-25 52.86 57.20 52.00 55.50 1.5M
2025-08-22 51.77 53.00 50.88 52.83 0.8M
2025-08-21 51.15 52.17 50.96 51.78 0.7M
2025-08-20 51.58 52.04 50.52 50.90 0.5M
2025-08-19 51.76 52.29 50.86 51.58 0.7M
2025-08-18 51.98 52.08 50.90 51.79 0.9M
2025-08-15 49.20 51.86 49.05 51.25 0.9M
2025-08-14 50.92 51.28 49.26 49.39 0.9M
2025-08-13 51.93 51.96 50.20 50.97 1.1M
2025-08-12 53.09 53.78 51.33 51.64 0.8M
2025-08-11 52.26 53.50 52.02 53.06 0.7M
2025-08-08 52.98 53.53 51.70 52.00 1.0M
2025-08-07 53.50 54.68 52.34 52.55 0.8M
2025-08-06 55.30 57.35 53.49 53.90 1.3M
2025-08-05 55.30 57.86 53.89 55.00 1.1M
2025-08-04 53.30 56.45 52.25 55.39 1.5M
2025-08-01 53.78 55.20 52.49 53.23 1.0M
2025-07-31 53.00 54.60 52.40 52.82 1.2M
2025-07-30 51.79 54.49 51.23 53.19 1.6M
2025-07-29 54.61 54.75 51.20 52.15 2.1M
2025-07-28 58.17 59.17 54.70 56.45 1.9M
2025-07-25 57.58 60.26 56.10 56.69 2.3M
2025-07-24 54.02 60.60 53.50 60.60 3.1M
2025-07-23 47.01 51.51 46.81 51.51 1.6M
2025-07-22 47.51 48.24 46.34 47.52 0.8M
2025-07-21 45.46 49.98 45.46 47.87 1.4M
2025-07-18 43.68 44.58 43.09 44.35 0.4M
2025-07-17 43.05 44.00 42.41 43.69 0.3M
2025-07-16 42.03 42.88 42.03 42.84 0.3M
2025-07-15 42.58 42.58 41.19 42.10 0.3M
2025-07-14 41.90 42.60 41.51 42.58 0.3M
2025-07-11 41.55 41.99 41.01 41.82 0.3M
2025-07-10 41.66 41.71 41.09 41.46 0.2M
2025-07-09 42.18 42.18 41.27 41.90 0.1M
2025-07-08 41.80 42.11 41.50 41.96 0.2M
2025-07-07 41.44 42.10 41.05 41.77 0.2M
2025-07-04 41.91 41.91 41.02 41.29 0.2M
2025-07-03 41.66 42.16 41.27 41.70 0.2M
2025-07-02 42.10 42.21 41.14 41.53 0.2M
2025-07-01 42.00 42.48 41.55 42.00 0.2M
2025-06-30 40.79 42.24 40.41 42.03 0.4M
2025-06-27 40.65 40.86 40.34 40.41 0.2M
2025-06-26 40.71 40.87 40.14 40.41 0.2M
2025-06-25 40.80 40.98 40.19 40.72 0.3M
2025-06-24 40.06 40.69 39.76 40.68 0.3M
2025-06-23 37.94 39.98 37.94 39.94 0.3M
2025-06-20 38.33 38.88 38.04 38.13 0.2M
2025-06-19 39.43 39.43 38.00 38.09 0.3M
2025-06-18 39.99 39.99 38.83 39.25 0.3M
2025-06-17 40.24 40.49 39.41 39.81 0.2M
2025-06-16 40.57 40.57 39.57 40.08 0.3M
2025-06-13 40.78 40.85 39.68 39.80 0.3M
2025-06-12 39.51 40.85 39.51 40.82 0.3M
2025-06-11 39.76 40.49 39.76 39.99 0.2M
2025-06-10 40.26 40.27 39.51 39.85 0.3M
2025-06-09 40.10 40.28 39.86 40.08 0.3M
2025-06-06 39.94 40.15 39.29 40.08 0.3M
2025-06-05 39.85 39.86 39.03 39.72 0.2M
2025-06-04 39.74 39.89 39.40 39.72 0.2M
2025-06-03 38.77 39.74 38.52 39.67 0.3M
2025-05-30 39.46 39.70 38.78 38.98 0.2M
2025-05-29 38.07 39.61 38.07 39.45 0.3M
2025-05-28 38.74 39.29 37.90 38.33 0.3M
2025-05-27 38.02 38.73 37.83 38.51 0.2M
2025-05-26 38.52 38.83 37.83 38.01 0.3M
2025-05-23 38.26 39.22 38.08 38.24 0.3M
2025-05-22 39.06 39.66 38.26 38.35 0.4M
2025-05-21 39.99 39.99 38.99 39.17 0.2M
2025-05-20 39.24 39.83 39.10 39.69 0.2M
2025-05-19 38.98 39.17 38.41 39.13 0.3M
2025-05-16 37.76 38.95 37.76 38.80 0.2M
2025-05-15 38.12 38.38 37.58 38.14 0.3M
2025-05-14 38.80 38.97 37.81 37.97 0.6M
2025-05-13 39.60 39.60 38.42 38.54 0.3M
2025-05-12 38.50 39.50 38.50 39.13 0.3M
2025-05-09 38.94 39.19 38.50 38.50 0.2M
2025-05-08 38.27 39.36 38.26 39.00 0.2M
2025-05-07 38.36 39.16 38.04 38.41 0.3M
2025-05-06 37.19 38.24 36.71 38.00 0.5M
2025-04-30 36.18 37.02 36.01 37.00 0.4M
2025-04-29 34.54 36.09 34.54 35.80 0.2M
2025-04-28 35.15 35.36 34.33 34.90 0.2M
2025-04-25 35.74 35.99 35.11 35.14 0.2M
2025-04-24 36.22 36.46 35.26 35.44 0.2M
2025-04-23 36.96 36.96 35.78 36.21 0.3M
2025-04-22 36.77 36.96 36.00 36.46 0.4M
2025-04-21 35.91 36.82 35.50 36.72 0.3M
2025-04-18 35.97 36.59 35.35 36.06 0.2M
2025-04-17 35.46 36.65 35.27 35.92 0.3M
2025-04-16 36.27 36.57 35.16 35.50 0.3M
2025-04-15 36.08 36.71 36.01 36.63 0.2M
2025-04-14 35.62 36.50 35.50 36.09 0.3M
2025-04-11 35.28 36.19 35.01 35.50 0.2M
2025-04-10 34.99 35.88 34.42 35.33 0.4M
2025-04-09 32.76 34.86 30.60 34.52 0.4M
2025-04-08 32.68 34.49 32.57 33.33 0.3M
2025-04-07 37.65 37.65 31.89 32.68 0.5M
2025-04-03 37.76 38.74 37.60 38.44 0.2M
2025-04-02 37.60 38.64 37.28 38.29 0.2M
2025-04-01 35.98 38.57 35.98 37.60 0.3M
2025-03-31 37.01 37.46 35.79 36.34 0.2M
2025-03-28 37.43 38.48 36.80 37.18 0.3M
2025-03-27 37.26 37.97 36.60 37.63 0.2M
2025-03-26 36.94 37.97 36.52 37.59 0.2M
2025-03-25 37.37 37.37 35.90 36.70 0.3M
2025-03-24 38.38 38.59 36.53 37.15 0.4M
2025-03-21 38.83 38.98 37.86 38.14 0.3M
2025-03-20 39.19 39.20 38.49 38.83 0.3M
2025-03-19 40.03 40.03 39.08 39.20 0.2M
2025-03-18 40.08 40.73 39.62 39.74 0.3M
2025-03-17 39.51 40.48 38.53 40.17 0.5M
2025-03-14 38.30 39.74 38.05 39.53 0.3M
2025-03-13 39.01 39.01 37.91 38.22 0.3M
2025-03-12 39.46 39.50 38.76 39.21 0.3M
2025-03-11 38.90 39.84 38.41 39.22 0.4M
2025-03-10 38.50 42.48 38.50 39.20 0.7M
2025-03-07 39.29 39.36 38.31 38.53 0.3M
2025-03-06 38.62 39.40 38.27 39.29 0.4M
2025-03-05 39.24 39.24 38.23 38.57 0.3M
2025-03-04 38.02 39.20 37.95 38.96 0.4M
2025-03-03 37.06 38.48 37.06 38.15 0.3M
2025-02-28 38.00 38.27 37.01 37.10 0.3M
2025-02-27 37.76 38.28 37.40 38.04 0.4M
2025-02-26 38.51 38.80 37.60 38.01 0.6M
2025-02-25 39.74 39.74 38.33 38.71 0.6M
2025-02-24 41.02 41.44 39.33 39.74 0.5M
2025-02-21 39.76 40.95 39.54 40.90 0.7M
2025-02-20 38.38 40.98 38.30 40.05 0.6M
2025-02-19 37.03 38.71 36.81 38.53 0.5M
2025-02-18 38.18 38.75 36.99 36.99 0.6M
2025-02-17 36.00 39.74 36.00 38.15 1.0M
2025-02-14 35.48 36.46 35.28 35.83 0.4M
2025-02-13 36.29 36.29 35.20 35.21 0.1M
2025-02-12 35.85 36.36 35.73 36.21 0.1M
2025-02-11 36.88 36.88 35.63 36.19 0.3M
2025-02-10 36.62 37.02 35.88 36.78 0.3M
2025-02-07 36.19 36.93 35.51 36.67 0.4M
2025-02-06 35.01 36.00 34.52 35.89 0.2M
2025-02-05 33.43 35.19 33.43 35.01 0.2M
2025-01-27 33.40 34.82 33.39 33.43 0.2M
2025-01-24 32.77 33.57 32.50 33.42 0.3M
2025-01-23 33.24 33.94 32.54 32.77 0.2M
2025-01-22 34.31 34.37 32.53 32.90 0.3M
2025-01-21 34.59 34.65 33.66 34.12 0.1M
2025-01-20 34.28 34.61 33.00 34.06 0.3M
2025-01-17 33.89 34.49 33.34 34.35 0.1M
2025-01-16 34.74 34.86 33.87 34.30 0.2M
2025-01-15 35.06 35.22 34.19 34.32 0.2M
2025-01-14 33.39 35.06 33.39 35.06 0.2M
2025-01-13 33.00 33.73 32.34 33.31 0.1M
2025-01-10 34.58 35.13 33.01 33.12 0.1M
2025-01-09 34.02 34.98 33.79 34.68 0.1M
2025-01-08 35.12 35.35 33.33 34.02 0.2M
2025-01-07 34.61 35.21 34.00 35.12 0.1M
2025-01-06 34.05 35.49 33.23 34.75 0.3M
2025-01-03 34.78 35.71 34.01 34.20 0.3M
2025-01-02 35.69 36.70 34.43 34.75 0.4M