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
2023-12-29 43.79 45.21 43.11 45.12 0.2M
2023-12-28 42.70 43.89 42.08 43.82 0.2M
2023-12-27 42.99 42.99 41.94 42.48 0.2M
2023-12-26 43.50 43.50 42.18 42.43 0.1M
2023-12-25 43.73 44.13 42.55 42.86 0.3M
2023-12-22 44.99 44.99 43.18 43.34 0.3M
2023-12-21 44.80 45.11 43.63 44.64 0.2M
2023-12-20 45.19 46.10 44.53 45.30 0.3M
2023-12-19 45.04 45.55 44.21 45.04 0.3M
2023-12-18 45.19 45.48 44.57 45.04 0.2M
2023-12-15 45.30 45.70 44.91 45.21 0.2M
2023-12-14 45.49 45.94 45.06 45.31 0.2M
2023-12-13 45.79 45.91 45.00 45.17 0.1M
2023-12-12 45.78 45.80 45.01 45.55 0.2M
2023-12-11 45.43 45.98 44.91 45.51 0.3M
2023-12-08 46.88 47.04 45.32 45.38 0.3M
2023-12-07 47.20 47.53 46.42 46.57 0.2M
2023-12-06 46.81 47.93 46.79 47.20 0.2M
2023-12-05 47.42 47.99 46.93 47.12 0.2M
2023-12-04 47.95 47.95 46.83 47.37 0.3M
2023-12-01 47.71 48.92 47.47 47.95 0.5M
2023-11-30 48.31 48.41 47.18 48.19 0.2M
2023-11-29 48.75 48.96 47.98 48.31 0.2M
2023-11-28 47.92 49.01 47.39 48.60 0.3M
2023-11-27 49.30 49.30 47.56 47.81 0.3M
2023-11-24 48.67 48.99 47.86 48.58 0.3M
2023-11-23 47.66 48.84 47.66 48.73 0.2M
2023-11-22 47.96 48.49 47.48 47.66 0.2M
2023-11-21 48.85 49.18 47.60 47.97 0.3M
2023-11-20 47.98 49.29 47.94 48.95 0.3M
2023-11-17 47.27 47.95 47.26 47.87 0.2M
2023-11-16 48.55 48.84 47.51 47.71 0.3M
2023-11-15 48.98 49.70 48.39 48.55 0.2M
2023-11-14 49.60 49.96 48.32 49.02 0.3M
2023-11-13 49.29 49.87 48.84 49.60 0.3M
2023-11-10 48.49 49.65 48.47 49.29 0.3M
2023-11-09 49.44 50.09 48.42 48.47 0.2M
2023-11-08 49.22 49.90 49.21 49.90 0.2M
2023-11-07 49.50 50.20 49.01 49.71 0.2M
2023-11-06 49.40 50.45 49.10 49.52 0.2M
2023-11-03 48.22 49.66 48.02 49.40 0.2M
2023-11-02 49.00 49.71 48.51 48.53 0.2M
2023-11-01 48.19 49.75 47.14 49.17 0.4M
2023-10-31 47.22 48.69 46.05 48.04 0.3M
2023-10-30 45.68 47.47 45.40 47.22 0.2M
2023-10-27 43.50 45.42 43.50 45.23 0.2M
2023-10-26 43.40 43.93 43.10 43.91 0.2M
2023-10-25 43.50 44.09 42.92 43.62 0.2M
2023-10-24 42.76 43.45 41.90 43.12 0.2M
2023-10-23 42.62 43.60 41.91 42.03 0.2M
2023-10-20 43.17 44.00 42.13 42.95 0.3M
2023-10-19 45.80 45.80 40.55 43.44 0.8M
2023-10-18 45.10 52.63 44.09 46.92 0.9M
2023-10-17 44.86 46.23 44.68 45.45 0.3M
2023-10-16 46.16 46.90 44.50 44.78 0.2M
2023-10-13 45.95 46.38 45.46 46.11 0.1M
2023-10-12 46.70 46.70 45.36 45.88 0.1M
2023-10-11 45.81 46.76 45.77 46.21 0.1M
2023-10-10 45.74 46.88 45.14 45.58 0.2M
2023-10-09 47.43 47.43 45.55 45.84 0.2M
2023-09-28 46.51 48.45 46.51 47.44 0.3M
2023-09-27 46.34 47.48 46.13 47.14 0.1M
2023-09-26 47.50 47.50 46.09 46.26 0.1M
2023-09-25 47.03 47.65 46.70 47.37 0.2M
2023-09-22 46.34 47.16 45.67 47.15 0.1M
2023-09-21 46.16 46.55 45.92 46.35 0.1M
2023-09-20 46.67 47.10 46.10 46.36 0.2M
2023-09-19 46.94 47.50 46.71 46.96 0.1M
2023-09-18 47.48 47.48 46.50 46.97 0.2M
2023-09-15 45.66 47.58 45.05 47.45 0.3M
2023-09-14 46.10 46.28 45.23 45.72 0.1M
2023-09-13 46.99 46.99 45.56 46.12 0.2M
2023-09-12 46.26 47.05 46.21 46.79 0.1M
2023-09-11 46.10 47.81 45.98 46.75 0.3M
2023-09-08 44.71 46.30 44.64 45.89 0.1M
2023-09-07 46.06 46.06 45.00 45.10 0.1M
2023-09-06 45.98 46.11 45.35 46.06 0.1M
2023-09-05 45.46 46.20 45.46 45.81 0.1M
2023-09-04 45.66 46.30 44.83 46.10 0.1M
2023-09-01 45.69 46.48 45.58 46.04 0.1M
2023-08-31 45.74 45.99 44.81 45.77 0.1M
2023-08-30 45.90 46.10 45.12 45.70 0.2M
2023-08-29 43.50 45.77 43.50 45.63 0.2M
2023-08-28 45.29 45.70 42.93 43.24 0.2M
2023-08-25 42.80 43.67 42.24 43.16 0.1M
2023-08-24 42.90 43.44 41.64 43.04 0.2M
2023-08-23 43.79 43.79 42.21 42.35 0.2M
2023-08-22 44.15 44.29 42.55 43.80 0.3M
2023-08-21 44.81 44.81 44.00 44.30 0.1M
2023-08-18 44.39 45.36 44.07 44.18 0.2M
2023-08-17 43.57 44.87 43.01 44.48 0.1M
2023-08-16 43.24 44.10 43.24 43.45 0.1M
2023-08-15 43.30 43.99 42.02 43.70 0.2M
2023-08-14 43.76 44.03 42.53 43.50 0.1M
2023-08-11 43.44 44.75 43.40 43.87 0.1M
2023-08-10 44.18 44.18 42.61 43.60 0.1M
2023-08-09 42.52 43.85 42.52 43.16 0.1M
2023-08-08 43.34 43.43 42.52 43.16 0.1M
2023-08-07 44.91 44.91 42.81 42.99 0.1M
2023-08-04 45.35 45.56 44.64 44.94 0.1M
2023-08-03 45.58 45.58 45.00 45.23 0.0M
2023-08-02 45.87 46.00 45.19 45.20 0.1M
2023-08-01 45.00 46.33 44.52 45.90 0.3M
2023-07-31 45.56 46.38 45.16 46.38 0.1M
2023-07-28 45.47 45.47 45.06 45.33 0.1M
2023-07-27 45.12 45.70 45.10 45.29 0.1M
2023-07-26 45.57 45.62 45.06 45.58 0.0M
2023-07-25 44.75 45.54 44.61 45.51 0.1M
2023-07-24 44.29 44.78 43.82 44.47 0.1M
2023-07-21 44.57 44.62 43.75 44.30 0.1M
2023-07-20 44.49 44.96 44.01 44.32 0.1M
2023-07-19 44.30 44.52 43.85 44.52 0.1M
2023-07-18 44.04 44.10 43.81 44.07 0.1M
2023-07-17 44.33 44.38 43.40 43.92 0.1M
2023-07-14 44.71 44.71 43.80 44.07 0.1M
2023-07-13 43.90 44.94 43.90 44.49 0.1M
2023-07-12 44.96 45.22 43.90 44.40 0.1M
2023-07-11 44.56 45.19 44.42 44.96 0.1M
2023-07-10 45.81 46.22 44.30 44.56 0.1M
2023-07-07 44.64 45.80 44.30 45.62 0.2M
2023-07-06 43.90 44.83 43.88 44.64 0.1M
2023-07-05 43.87 44.30 43.55 44.19 0.1M
2023-07-04 43.21 43.86 43.00 43.70 0.1M
2023-07-03 43.21 43.88 43.10 43.21 0.1M
2023-06-30 42.90 43.20 42.77 43.08 0.1M
2023-06-29 41.65 42.98 41.65 42.79 0.1M
2023-06-28 41.72 42.29 41.10 42.16 0.1M
2023-06-27 40.70 42.05 40.70 41.70 0.1M
2023-06-26 42.10 42.10 40.36 40.99 0.2M
2023-06-21 42.10 42.19 41.41 41.71 0.1M
2023-06-20 42.34 42.78 42.05 42.23 0.1M
2023-06-19 42.80 42.93 42.35 42.71 0.1M
2023-06-16 42.80 43.00 42.11 42.61 0.1M
2023-06-15 43.00 43.14 42.60 42.80 0.1M
2023-06-14 43.65 43.65 42.88 43.04 0.1M
2023-06-13 43.13 43.88 42.99 43.65 0.1M
2023-06-12 43.55 43.55 42.25 43.13 0.2M
2023-06-09 44.00 44.19 43.20 43.55 0.2M
2023-06-08 45.54 45.55 43.82 43.83 0.1M
2023-06-07 44.15 45.36 44.01 45.13 0.1M
2023-06-06 45.23 45.25 44.10 44.15 0.1M
2023-06-05 45.41 45.65 45.16 45.22 0.1M
2023-06-02 45.12 45.65 44.75 45.38 0.1M
2023-06-01 44.57 45.36 44.27 45.15 0.1M
2023-05-31 44.88 45.10 44.42 44.57 0.1M
2023-05-30 44.60 45.01 44.26 44.68 0.1M
2023-05-29 44.44 44.93 43.60 44.42 0.2M
2023-05-26 44.75 44.75 43.61 43.96 0.1M
2023-05-25 44.19 44.45 43.58 44.43 0.1M
2023-05-24 44.55 44.79 43.63 44.33 0.1M
2023-05-23 43.75 44.85 43.72 44.10 0.2M
2023-05-22 43.60 43.94 43.25 43.64 0.1M
2023-05-19 43.11 43.38 42.70 43.25 0.1M
2023-05-18 42.88 43.27 42.66 43.12 0.1M
2023-05-17 42.02 42.69 42.02 42.64 0.1M
2023-05-16 42.27 42.43 42.04 42.12 0.1M
2023-05-15 41.99 42.37 41.56 42.35 0.1M
2023-05-12 42.91 43.28 42.00 42.21 0.1M
2023-05-11 42.75 42.94 42.20 42.91 0.1M
2023-05-10 42.08 42.77 42.04 42.45 0.1M
2023-05-09 42.98 42.99 41.78 42.08 0.2M
2023-05-08 42.98 43.22 42.52 42.80 0.1M
2023-05-05 44.43 44.43 42.72 42.83 0.2M
2023-05-04 44.59 45.46 43.70 44.10 0.3M
2023-04-28 42.70 44.85 42.70 44.67 0.3M
2023-04-27 43.08 43.77 42.68 42.70 0.4M
2023-04-26 44.99 45.24 42.60 43.20 0.7M
2023-04-25 46.67 47.42 45.48 45.90 0.2M
2023-04-24 47.04 47.39 46.50 46.81 0.2M
2023-04-21 48.01 48.19 47.14 47.41 0.2M
2023-04-20 49.44 49.49 47.81 47.97 0.2M
2023-04-19 49.39 49.78 48.76 49.20 0.2M
2023-04-18 50.80 50.80 48.70 49.39 0.3M
2023-04-17 49.48 50.70 49.10 50.12 0.2M
2023-04-14 49.06 49.99 49.00 49.48 0.1M
2023-04-13 49.17 49.68 48.56 49.24 0.2M
2023-04-12 48.80 49.84 48.80 49.16 0.2M
2023-04-11 49.65 49.65 48.77 49.50 0.2M
2023-04-10 50.50 50.89 49.11 49.63 0.2M
2023-04-07 48.98 50.97 48.65 50.19 0.6M
2023-04-06 49.00 49.35 48.05 48.59 0.4M
2023-04-04 51.51 51.62 49.00 49.00 0.6M
2023-04-03 52.36 52.70 50.50 51.72 0.4M
2023-03-31 53.01 53.39 51.48 52.28 0.4M
2023-03-30 54.20 54.43 53.35 53.39 0.3M
2023-03-29 55.01 55.56 54.09 54.16 0.2M
2023-03-28 55.55 56.18 55.06 55.10 0.1M
2023-03-27 57.61 57.61 55.01 55.60 0.1M
2023-03-24 57.60 58.63 56.18 56.40 0.2M
2023-03-23 58.78 61.30 57.07 57.50 0.3M
2023-03-22 58.87 58.88 57.89 58.39 0.1M
2023-03-21 58.61 60.43 58.25 58.86 0.2M
2023-03-20 57.25 59.66 56.04 59.00 0.3M
2023-03-17 57.30 58.70 57.19 57.71 0.2M
2023-03-16 57.49 59.14 57.30 57.63 0.2M
2023-03-15 58.71 59.73 57.01 57.47 0.2M
2023-03-14 58.68 59.55 57.58 58.93 0.3M
2023-03-13 63.30 65.29 58.20 58.90 0.8M
2023-03-10 61.50 65.40 61.50 63.52 0.8M
2023-03-09 58.27 62.40 57.31 62.23 0.7M
2023-03-08 54.62 59.30 54.31 58.71 0.5M
2023-03-07 54.83 56.00 54.50 55.02 0.3M
2023-03-06 55.02 55.78 54.46 55.35 0.2M
2023-03-03 55.15 55.47 54.28 55.02 0.4M
2023-03-02 55.88 56.19 54.30 54.88 0.2M
2023-03-01 57.30 57.99 55.70 55.88 0.3M
2023-02-28 57.16 59.51 55.58 57.90 0.4M
2023-02-27 58.54 58.54 56.84 57.08 0.3M
2023-02-24 56.88 59.99 56.41 58.22 0.7M
2023-02-23 56.35 58.63 56.01 56.92 0.6M
2023-02-22 52.80 57.29 52.80 56.97 1.0M
2023-02-21 51.58 53.87 51.58 53.34 0.3M
2023-02-20 51.68 51.86 50.54 51.51 0.1M
2023-02-17 52.38 52.64 51.52 51.69 0.2M
2023-02-16 52.50 53.79 52.30 52.65 0.4M
2023-02-15 52.58 53.09 52.14 52.80 0.2M
2023-02-14 52.38 52.72 51.60 52.32 0.2M
2023-02-13 50.58 53.82 50.58 52.38 0.4M
2023-02-10 49.50 51.23 49.46 50.58 0.3M
2023-02-09 48.96 49.68 48.66 49.66 0.2M
2023-02-08 49.10 49.59 48.76 48.83 0.1M
2023-02-07 48.91 49.24 48.75 49.00 0.1M
2023-02-06 48.71 49.37 48.71 48.99 0.1M
2023-02-03 48.70 49.45 48.55 49.06 0.1M
2023-02-02 48.78 49.28 48.75 48.96 0.1M
2023-02-01 48.01 48.80 48.01 48.79 0.1M
2023-01-31 49.02 49.03 47.89 48.10 0.2M
2023-01-30 48.99 49.47 48.36 49.36 0.1M
2023-01-20 48.18 48.70 48.18 48.70 0.1M
2023-01-19 47.86 48.23 47.69 48.18 0.1M
2023-01-18 47.78 48.18 47.63 47.87 0.1M
2023-01-17 48.60 48.60 47.81 47.96 0.1M
2023-01-16 46.96 48.71 46.96 48.16 0.3M
2023-01-13 46.61 46.99 46.46 46.96 0.1M
2023-01-12 46.52 47.03 46.35 46.53 0.1M
2023-01-11 46.83 46.96 46.39 46.53 0.1M
2023-01-10 47.45 47.45 46.78 46.83 0.2M
2023-01-09 47.32 47.86 47.32 47.45 0.1M
2023-01-06 47.22 47.88 46.87 47.48 0.2M
2023-01-05 46.99 47.28 46.72 47.24 0.1M
2023-01-04 47.37 47.49 46.69 46.84 0.1M
2023-01-03 46.50 47.37 46.43 47.37 0.1M