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
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
2022-12-30 46.46 46.87 46.00 46.72 0.1M
2022-12-29 47.49 47.49 46.50 46.73 0.1M
2022-12-28 47.97 47.97 46.01 46.75 0.1M
2022-12-27 48.85 48.85 46.15 47.03 0.2M
2022-12-26 46.52 47.00 46.36 46.85 0.1M
2022-12-23 46.55 47.40 46.50 46.97 0.1M
2022-12-22 49.78 49.78 46.50 46.98 0.1M
2022-12-21 47.62 47.63 46.51 47.02 0.1M
2022-12-20 48.56 48.56 47.08 47.45 0.1M
2022-12-19 52.77 52.77 48.13 48.56 0.2M
2022-12-16 48.45 48.45 47.72 48.19 0.1M
2022-12-15 48.30 48.48 48.17 48.45 0.1M
2022-12-14 48.51 49.22 48.06 48.26 0.1M
2022-12-13 50.65 50.90 48.77 48.82 0.1M
2022-12-12 49.31 50.06 49.01 49.63 0.2M
2022-12-09 48.55 49.94 48.53 49.47 0.2M
2022-12-08 48.87 48.87 48.31 48.53 0.1M
2022-12-07 48.34 48.71 48.19 48.50 0.1M
2022-12-06 48.97 48.97 48.10 48.31 0.1M
2022-12-05 49.80 49.80 48.87 49.03 0.2M
2022-12-02 49.95 50.10 49.47 49.90 0.1M
2022-12-01 50.35 50.35 49.49 49.87 0.1M
2022-11-30 50.78 50.80 49.74 49.78 0.2M
2022-11-29 48.98 51.16 48.66 50.96 0.2M
2022-11-28 49.20 49.60 48.33 49.50 0.1M
2022-11-25 49.61 50.46 49.18 49.43 0.1M
2022-11-24 49.99 50.68 49.34 50.12 0.1M
2022-11-23 50.65 50.65 49.04 49.58 0.2M
2022-11-22 52.56 52.56 50.40 50.67 0.2M
2022-11-21 52.00 52.91 51.50 52.14 0.3M
2022-11-18 53.50 53.50 52.00 52.00 0.4M
2022-11-17 53.38 53.46 52.66 53.16 0.2M
2022-11-16 54.98 54.98 53.00 53.38 0.2M
2022-11-15 52.70 54.50 51.80 54.26 0.6M
2022-11-14 50.95 52.73 50.00 52.73 0.4M
2022-11-11 50.97 53.22 50.21 50.81 0.6M
2022-11-10 50.03 51.17 49.81 50.02 0.2M
2022-11-09 49.95 50.68 49.35 50.21 0.2M
2022-11-08 50.00 50.18 49.41 49.78 0.2M
2022-11-07 49.69 50.00 49.31 49.95 0.2M
2022-11-04 49.85 50.50 49.31 50.04 0.2M
2022-11-03 49.10 49.87 48.75 49.87 0.1M
2022-11-02 47.92 50.22 47.65 49.36 0.2M
2022-11-01 47.40 48.29 47.30 48.20 0.2M
2022-10-31 47.98 48.47 47.01 47.54 0.2M
2022-10-28 48.78 49.31 46.51 48.50 0.2M
2022-10-27 49.02 49.68 49.02 49.31 0.1M
2022-10-26 48.00 49.95 47.42 49.38 0.1M
2022-10-25 48.09 48.43 46.71 47.88 0.1M
2022-10-24 48.68 49.90 48.17 48.17 0.1M
2022-10-21 48.50 49.30 48.00 48.68 0.1M
2022-10-20 49.08 49.70 48.26 48.67 0.1M
2022-10-19 49.36 50.01 48.91 48.95 0.2M
2022-10-18 49.90 50.66 49.03 49.81 0.3M
2022-10-17 48.58 49.57 48.57 49.13 0.2M
2022-10-14 46.70 49.59 46.70 48.58 0.3M
2022-10-13 45.92 46.88 45.62 46.40 0.1M
2022-10-12 45.00 46.06 44.71 45.90 0.1M
2022-10-11 44.87 45.72 44.59 45.00 0.1M
2022-10-10 45.81 46.70 45.30 45.33 0.1M
2022-09-30 46.90 47.79 46.11 46.23 0.2M
2022-09-29 47.60 48.95 47.60 47.80 0.1M
2022-09-28 48.49 48.82 47.53 47.85 0.0M
2022-09-27 48.32 48.50 47.50 48.49 0.0M
2022-09-26 48.55 48.55 47.52 47.52 0.1M
2022-09-23 48.63 49.46 48.29 48.70 0.1M
2022-09-22 49.60 49.60 48.83 49.14 0.1M
2022-09-21 49.20 49.67 48.60 49.50 0.1M
2022-09-20 49.00 49.80 49.00 49.51 0.1M
2022-09-19 49.74 50.44 48.88 49.18 0.1M
2022-09-16 49.60 49.60 48.56 49.18 0.1M
2022-09-15 51.12 51.26 49.38 49.50 0.2M
2022-09-14 51.01 51.64 50.78 51.12 0.1M
2022-09-13 51.69 51.73 51.34 51.49 0.0M
2022-09-09 51.96 51.98 51.19 51.56 0.1M
2022-09-08 52.12 52.14 51.55 51.71 0.1M
2022-09-07 52.21 52.21 51.64 51.83 0.1M
2022-09-06 52.19 52.25 51.45 52.18 0.1M
2022-09-05 52.53 52.54 51.60 51.82 0.1M
2022-09-02 51.58 52.46 51.58 52.22 0.1M
2022-09-01 51.11 52.32 51.11 51.57 0.1M
2022-08-31 52.72 52.72 51.00 51.60 0.2M
2022-08-30 52.70 53.29 52.33 52.47 0.1M
2022-08-29 52.00 53.19 52.00 52.45 0.1M
2022-08-26 53.01 53.56 52.64 52.67 0.1M
2022-08-25 53.81 53.81 52.63 52.92 0.1M
2022-08-24 53.82 54.05 53.02 53.28 0.2M
2022-08-23 53.80 54.21 53.71 54.01 0.1M
2022-08-22 54.15 54.15 53.55 53.90 0.1M
2022-08-19 54.70 55.39 53.70 54.67 0.3M
2022-08-18 55.50 55.96 53.43 55.53 0.8M
2022-08-17 57.35 57.70 56.36 57.11 0.2M
2022-08-16 57.33 57.80 57.10 57.38 0.2M
2022-08-15 58.01 58.01 57.08 57.30 0.2M
2022-08-12 59.25 59.36 57.99 58.31 0.2M
2022-08-11 58.60 59.95 58.00 58.88 0.4M
2022-08-10 58.30 58.80 57.51 57.66 0.2M
2022-08-09 58.38 58.79 57.20 58.39 0.3M
2022-08-08 57.40 58.80 57.00 58.30 0.5M
2022-08-05 56.20 57.76 55.60 57.58 0.5M
2022-08-04 54.49 56.38 54.49 55.58 0.3M
2022-08-03 52.98 54.88 52.88 54.54 0.3M
2022-08-02 55.59 55.59 52.40 52.61 0.4M
2022-08-01 55.94 56.58 55.18 55.59 0.3M
2022-07-29 55.80 55.93 54.66 55.47 0.3M
2022-07-28 55.22 56.22 55.02 55.39 0.3M
2022-07-27 53.94 56.44 53.90 55.51 0.5M
2022-07-26 55.20 55.50 53.80 53.94 0.6M
2022-07-25 53.33 57.57 53.08 55.74 1.1M
2022-07-22 53.30 53.49 51.70 52.25 0.3M
2022-07-21 54.00 54.00 52.91 53.21 0.2M
2022-07-20 52.78 53.41 52.78 53.35 0.2M
2022-07-19 52.99 53.29 52.28 53.01 0.2M
2022-07-18 52.00 52.50 51.72 52.40 0.2M
2022-07-15 52.27 52.38 51.31 51.90 0.2M
2022-07-14 51.88 52.68 51.20 52.27 0.3M
2022-07-13 52.05 52.51 51.17 51.90 0.4M
2022-07-12 54.58 55.00 51.99 52.50 0.6M
2022-07-11 53.30 56.50 53.09 55.75 0.8M
2022-07-08 53.09 53.31 52.80 53.07 0.2M
2022-07-07 53.88 54.44 52.80 52.87 0.3M
2022-07-06 54.01 54.90 53.71 54.13 0.3M
2022-07-05 55.55 56.00 53.76 54.00 0.4M
2022-07-04 53.61 56.20 53.58 56.00 0.5M
2022-07-01 54.27 54.27 53.30 53.58 0.2M
2022-06-30 54.04 55.29 53.77 54.10 0.2M
2022-06-29 54.60 55.30 54.00 54.13 0.2M
2022-06-28 55.33 55.34 54.17 55.09 0.3M
2022-06-27 55.74 56.58 55.15 55.45 0.3M
2022-06-24 54.35 56.34 53.79 55.95 0.3M
2022-06-23 54.00 54.39 53.26 54.35 0.2M
2022-06-22 54.30 54.67 53.84 53.86 0.1M
2022-06-21 54.72 54.72 53.91 54.05 0.2M
2022-06-20 53.77 54.82 53.50 54.70 0.2M
2022-06-17 54.00 54.15 52.90 53.77 0.2M
2022-06-16 54.00 54.96 54.00 54.40 0.1M
2022-06-15 54.10 54.52 53.81 54.00 0.2M
2022-06-14 54.40 54.73 52.56 54.09 0.3M
2022-06-13 55.41 55.97 54.60 54.81 0.2M
2022-06-10 55.08 55.84 54.80 55.66 0.3M
2022-06-09 57.00 57.78 54.98 55.00 0.3M
2022-06-08 59.87 59.96 56.65 56.95 0.4M
2022-06-07 59.00 59.97 57.52 58.57 0.4M
2022-06-06 58.40 60.43 57.51 59.57 0.8M
2022-06-02 54.60 57.46 54.60 57.13 0.5M
2022-06-01 53.59 55.90 53.36 55.00 0.3M
2022-05-31 52.76 53.96 51.53 53.50 0.3M
2022-05-30 54.78 54.78 52.48 52.77 0.3M
2022-05-27 54.80 55.86 53.85 53.89 0.4M
2022-05-26 55.00 55.00 53.11 53.15 0.3M
2022-05-25 56.01 57.01 54.00 55.14 0.5M
2022-05-24 59.50 60.79 56.21 56.69 0.7M
2022-05-23 55.60 56.47 55.35 55.97 0.2M
2022-05-20 54.93 55.43 54.45 55.12 0.2M
2022-05-19 55.70 55.70 54.40 54.73 0.2M
2022-05-18 55.99 56.40 55.55 55.62 0.2M
2022-05-17 57.80 57.80 55.02 55.80 0.3M
2022-05-16 58.50 59.45 56.52 57.03 0.4M
2022-05-13 56.70 57.38 55.40 57.38 0.4M
2022-05-12 56.11 57.78 54.70 56.15 0.4M
2022-05-11 58.49 58.90 56.01 56.20 0.7M
2022-05-10 54.45 56.66 53.00 55.20 0.4M
2022-05-09 50.50 54.97 50.30 54.20 0.6M
2022-05-06 50.00 52.30 49.70 51.25 0.2M
2022-05-05 48.80 52.78 48.22 51.45 0.5M
2022-04-29 47.00 49.80 46.50 49.10 0.3M
2022-04-28 47.80 47.98 46.20 46.52 0.3M
2022-04-27 47.59 48.31 46.00 48.18 0.3M
2022-04-26 49.97 50.18 47.53 47.55 0.3M
2022-04-25 53.49 53.80 49.28 49.86 0.4M
2022-04-22 52.99 53.80 52.53 53.25 0.2M
2022-04-21 55.50 55.74 52.80 52.98 0.5M
2022-04-20 56.18 56.75 55.52 55.59 0.3M
2022-04-19 56.60 57.43 56.19 56.54 0.4M
2022-04-18 56.51 58.29 56.00 56.81 0.5M
2022-04-15 59.07 59.07 56.50 56.71 0.9M
2022-04-14 58.76 61.99 57.70 59.72 1.0M
2022-04-13 58.66 59.88 58.00 58.59 0.6M
2022-04-12 60.88 62.00 57.63 58.61 1.0M
2022-04-11 60.02 62.14 59.21 60.40 0.8M
2022-04-08 59.00 62.49 57.63 59.98 1.6M
2022-04-07 59.68 61.09 58.69 59.15 1.2M
2022-04-06 60.77 61.98 59.88 60.03 1.2M
2022-04-01 62.00 62.00 59.58 59.97 2.3M
2022-03-31 63.00 68.00 62.60 63.22 3.4M
2022-03-30 68.00 72.00 64.00 64.76 5.1M