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
2024-12-31 36.10 36.67 35.53 35.75 0.3M
2024-12-30 37.15 37.15 36.05 36.33 0.2M
2024-12-27 37.63 37.94 36.71 37.15 0.2M
2024-12-26 36.13 37.64 36.13 37.40 0.4M
2024-12-25 36.86 37.30 35.80 36.13 0.4M
2024-12-24 37.13 37.40 36.52 37.18 0.4M
2024-12-23 39.27 39.98 36.60 36.80 0.4M
2024-12-20 38.80 39.81 38.51 39.70 0.2M
2024-12-19 39.26 39.48 38.39 38.61 0.2M
2024-12-18 39.49 39.75 38.04 39.60 0.2M
2024-12-17 40.92 40.92 38.88 39.01 0.3M
2024-12-16 41.60 41.80 40.50 40.92 0.3M
2024-12-13 42.25 42.32 41.26 41.48 0.2M
2024-12-12 42.60 43.00 41.50 41.89 0.4M
2024-12-11 41.78 43.10 41.78 42.46 0.3M
2024-12-10 42.72 43.73 41.76 42.00 0.6M
2024-12-09 41.06 42.59 41.06 41.81 0.6M
2024-12-06 41.57 41.99 40.50 41.06 0.4M
2024-12-05 40.68 41.88 40.62 41.49 0.4M
2024-12-04 42.20 42.59 40.50 40.74 0.4M
2024-12-03 42.49 42.49 41.32 42.20 0.5M
2024-12-02 42.46 43.26 41.87 42.49 0.5M
2024-11-29 42.80 43.65 42.11 42.38 0.5M
2024-11-28 42.81 44.00 42.76 42.92 0.3M
2024-11-27 41.22 43.00 39.70 43.00 0.4M
2024-11-26 40.54 42.54 40.52 41.00 0.3M
2024-11-25 40.24 40.54 39.60 40.54 0.2M
2024-11-22 42.51 42.62 39.61 40.25 0.4M
2024-11-21 42.01 43.18 41.57 42.50 0.4M
2024-11-20 41.22 42.79 40.77 42.11 0.4M
2024-11-19 41.52 41.99 39.52 41.23 0.4M
2024-11-18 42.01 42.88 41.15 41.56 0.4M
2024-11-15 45.01 45.86 41.56 41.87 0.8M
2024-11-14 47.21 48.46 45.00 45.00 0.7M
2024-11-13 46.00 50.30 44.04 47.30 1.1M
2024-11-12 40.94 49.00 40.94 44.71 1.4M
2024-11-11 40.55 41.06 40.07 40.95 0.4M
2024-11-08 39.60 41.05 39.10 40.55 0.6M
2024-11-07 39.37 40.32 38.51 39.21 0.5M
2024-11-06 38.50 40.39 38.50 39.37 0.6M
2024-11-05 38.01 38.70 38.01 38.50 0.5M
2024-11-04 37.60 38.49 36.13 38.33 0.9M
2024-11-01 39.52 40.49 36.31 37.76 1.9M
2024-10-31 34.70 41.20 34.05 41.20 3.0M
2024-10-30 36.49 36.49 33.58 34.40 1.0M
2024-10-29 37.98 39.00 35.78 35.80 1.0M
2024-10-28 33.52 38.35 33.18 37.20 1.0M
2024-10-25 32.19 33.68 31.76 33.52 0.4M
2024-10-24 31.64 32.22 31.61 32.19 0.2M
2024-10-23 31.50 32.15 31.26 31.79 0.3M
2024-10-22 30.97 31.68 30.88 31.47 0.4M
2024-10-21 29.94 31.10 29.73 30.90 0.5M
2024-10-18 29.92 30.98 29.02 29.51 0.4M
2024-10-17 29.49 30.18 29.32 29.44 0.2M
2024-10-16 29.30 29.64 28.50 29.23 0.2M
2024-10-15 29.69 30.39 29.32 29.35 0.2M
2024-10-14 28.66 29.71 28.38 29.71 0.3M
2024-10-11 30.36 30.36 28.40 28.88 0.3M
2024-10-10 30.15 30.92 29.83 30.36 0.3M
2024-10-09 32.90 32.90 29.64 29.84 0.6M
2024-10-08 35.00 35.65 31.50 33.23 0.8M
2024-09-30 27.49 30.79 27.49 30.45 0.6M
2024-09-27 26.14 26.88 26.02 26.84 0.1M
2024-09-26 24.76 25.79 24.52 25.79 0.2M
2024-09-25 24.85 25.30 24.61 24.92 0.2M
2024-09-24 23.71 24.69 23.41 24.60 0.3M
2024-09-23 23.50 23.78 23.30 23.61 0.1M
2024-09-20 23.91 23.91 23.23 23.44 0.2M
2024-09-19 23.17 23.99 23.13 23.86 0.2M
2024-09-18 23.85 23.85 23.00 23.16 0.2M
2024-09-13 24.45 24.47 23.67 23.78 0.1M
2024-09-12 24.21 24.76 24.21 24.24 0.1M
2024-09-11 24.44 24.60 24.01 24.35 0.1M
2024-09-10 24.19 24.44 23.84 24.44 0.1M
2024-09-09 23.90 24.44 23.73 24.13 0.1M
2024-09-06 24.87 24.94 24.00 24.00 0.2M
2024-09-05 24.43 24.88 24.43 24.75 0.1M
2024-09-04 25.28 25.28 24.53 24.56 0.2M
2024-09-03 25.12 25.56 24.81 25.13 0.2M
2024-09-02 25.62 25.77 25.03 25.12 0.2M
2024-08-30 25.38 25.89 25.05 25.62 0.3M
2024-08-29 24.96 25.46 24.78 25.30 0.2M
2024-08-28 24.26 25.47 24.20 25.02 0.2M
2024-08-27 24.56 24.92 24.23 24.53 0.1M
2024-08-26 24.20 24.80 23.83 24.46 0.2M
2024-08-23 24.54 24.99 24.14 24.20 0.2M
2024-08-22 25.34 25.68 24.70 24.81 0.2M
2024-08-21 25.22 25.45 25.08 25.29 0.1M
2024-08-20 25.95 25.95 25.09 25.25 0.3M
2024-08-19 27.36 27.54 26.04 26.04 0.4M
2024-08-16 26.32 27.36 26.03 27.16 0.4M
2024-08-15 26.49 26.99 26.18 26.38 0.2M
2024-08-14 26.64 26.64 26.04 26.19 0.1M
2024-08-13 26.09 26.50 25.57 26.50 0.2M
2024-08-12 26.70 26.70 26.02 26.15 0.2M
2024-08-09 25.96 26.61 25.91 26.08 0.2M
2024-08-08 25.99 26.29 25.84 25.96 0.1M
2024-08-07 26.14 26.29 25.72 26.12 0.2M
2024-08-06 25.36 26.25 25.36 26.14 0.2M
2024-08-05 25.98 26.56 25.26 25.29 0.2M
2024-08-02 26.06 26.98 26.06 26.26 0.3M
2024-08-01 26.15 26.71 25.96 26.40 0.2M
2024-07-31 25.13 26.36 24.83 26.07 0.2M
2024-07-30 24.91 25.40 24.90 25.12 0.1M
2024-07-29 25.68 25.68 24.82 25.06 0.1M
2024-07-26 25.10 25.39 24.92 25.19 0.1M
2024-07-25 24.61 25.43 24.51 25.00 0.2M
2024-07-24 24.58 25.00 24.41 24.61 0.2M
2024-07-23 25.34 25.37 24.74 24.80 0.2M
2024-07-22 25.12 25.65 25.02 25.23 0.1M
2024-07-19 24.99 25.38 24.64 25.15 0.2M
2024-07-18 24.85 25.14 24.46 25.01 0.2M
2024-07-17 25.09 25.25 24.81 24.99 0.2M
2024-07-16 25.25 25.50 24.86 25.00 0.2M
2024-07-15 26.38 26.38 25.18 25.25 0.3M
2024-07-12 26.27 26.71 26.21 26.40 0.3M
2024-07-11 25.77 26.35 25.69 26.27 0.4M
2024-07-10 25.96 26.43 25.51 25.66 0.3M
2024-07-09 25.20 25.95 24.86 25.92 0.2M
2024-07-08 25.60 25.60 25.06 25.23 0.2M
2024-07-05 24.83 25.89 24.60 25.73 0.3M
2024-07-04 25.83 25.88 24.78 24.83 0.3M
2024-07-03 25.64 26.37 25.64 25.83 0.4M
2024-07-02 25.52 26.19 25.40 25.72 0.3M
2024-07-01 26.29 26.32 25.06 25.52 0.6M
2024-06-28 26.60 27.07 26.12 26.29 0.3M
2024-06-27 26.95 27.42 26.43 26.43 0.2M
2024-06-26 26.34 27.07 26.19 26.95 0.2M
2024-06-25 26.69 27.21 26.32 26.54 0.2M
2024-06-24 27.87 28.09 26.71 26.77 0.3M
2024-06-21 28.76 28.76 27.60 27.87 0.3M
2024-06-20 28.17 28.89 27.61 28.78 0.4M
2024-06-19 28.06 28.24 27.72 27.91 0.1M
2024-06-18 27.35 27.93 27.15 27.90 0.2M
2024-06-17 28.52 28.52 27.51 27.62 0.2M
2024-06-14 28.76 28.98 28.08 28.51 0.2M
2024-06-13 28.24 29.18 27.70 28.77 0.3M
2024-06-12 28.51 29.00 28.01 28.23 0.3M
2024-06-11 28.09 28.97 27.64 28.75 0.2M
2024-06-07 27.32 28.30 27.32 28.09 0.3M
2024-06-06 28.80 28.81 26.63 27.03 0.3M
2024-06-05 29.51 29.79 28.43 28.53 0.3M
2024-06-04 30.11 30.11 28.90 29.64 0.3M
2024-06-03 31.99 32.49 30.42 30.43 0.5M
2024-05-31 31.01 31.84 30.79 31.43 0.1M
2024-05-30 31.11 31.49 30.55 31.23 0.1M
2024-05-29 30.64 31.70 30.53 31.11 0.2M
2024-05-28 31.67 31.67 30.52 30.63 0.2M
2024-05-27 31.49 32.28 31.14 31.75 0.2M
2024-05-24 32.02 32.47 31.02 31.06 0.3M
2024-05-23 32.38 32.86 32.05 32.33 0.2M
2024-05-22 32.72 33.08 32.22 32.38 0.1M
2024-05-21 33.69 33.94 32.55 32.74 0.2M
2024-05-20 34.28 34.76 33.68 33.83 0.2M
2024-05-17 32.83 33.99 32.51 33.86 0.2M
2024-05-16 32.68 33.59 32.48 33.18 0.2M
2024-05-15 32.01 33.25 31.54 32.80 0.2M
2024-05-14 32.20 32.81 32.06 32.35 0.2M
2024-05-13 33.41 33.42 32.01 32.20 0.3M
2024-05-10 33.97 34.18 33.15 33.41 0.2M
2024-05-09 33.39 34.38 33.35 34.12 0.2M
2024-05-08 32.97 34.49 32.97 33.40 0.4M
2024-05-07 32.48 33.42 32.05 33.39 0.3M
2024-05-06 31.87 32.71 31.38 32.71 0.5M
2024-04-30 31.76 31.98 31.10 31.55 0.3M
2024-04-29 30.04 32.10 30.04 31.76 0.3M
2024-04-26 29.04 30.48 29.04 30.04 0.2M
2024-04-25 28.35 29.84 28.35 29.79 0.3M
2024-04-24 27.50 28.85 27.50 28.66 0.3M
2024-04-23 27.16 28.36 27.01 27.54 0.2M
2024-04-22 27.37 27.88 26.75 27.61 0.2M
2024-04-19 27.51 27.65 26.71 27.44 0.2M
2024-04-18 27.87 28.51 27.39 27.68 0.2M
2024-04-17 26.88 28.67 26.71 28.01 0.3M
2024-04-16 27.51 27.90 26.24 26.66 0.5M
2024-04-15 29.41 30.13 27.55 27.85 0.5M
2024-04-12 30.51 30.69 29.66 29.97 0.2M
2024-04-11 30.37 31.16 30.02 30.61 0.2M
2024-04-10 30.60 31.39 29.87 30.37 0.2M
2024-04-09 31.12 31.45 30.39 31.26 0.2M
2024-04-08 33.40 33.54 30.68 30.79 0.2M
2024-04-03 33.66 33.81 32.52 32.76 0.2M
2024-04-02 34.49 34.49 33.17 33.44 0.2M
2024-04-01 32.31 33.98 32.31 33.74 0.2M
2024-03-29 32.03 32.95 32.03 32.80 0.2M
2024-03-28 31.50 32.49 31.15 32.00 0.2M
2024-03-27 32.05 32.78 31.08 31.20 0.2M
2024-03-26 32.00 32.88 31.63 32.05 0.3M
2024-03-25 33.30 33.55 32.15 32.15 0.2M
2024-03-22 34.00 34.00 33.00 33.04 0.3M
2024-03-21 34.44 34.78 33.78 34.00 0.1M
2024-03-20 33.50 34.52 33.02 34.50 0.2M
2024-03-19 33.71 34.49 33.46 33.63 0.2M
2024-03-18 32.88 33.99 32.60 33.86 0.2M
2024-03-15 31.88 32.74 31.51 32.58 0.2M
2024-03-14 32.50 32.85 31.50 31.83 0.2M
2024-03-13 31.56 32.18 31.30 31.98 0.2M
2024-03-12 30.78 31.66 30.32 31.47 0.3M
2024-03-11 30.70 30.75 30.01 30.63 0.1M
2024-03-08 29.99 30.21 29.53 30.01 0.2M
2024-03-07 30.43 30.89 29.81 29.88 0.2M
2024-03-06 29.68 30.80 29.53 30.35 0.2M
2024-03-05 30.49 30.64 29.53 30.01 0.3M
2024-03-04 30.53 31.00 29.83 30.65 0.3M
2024-03-01 30.49 31.14 29.79 30.53 0.4M
2024-02-29 29.21 30.57 28.47 30.57 0.8M
2024-02-28 34.03 35.40 29.40 29.48 0.8M
2024-02-27 33.45 33.55 32.52 33.43 0.3M
2024-02-26 32.48 33.88 32.06 33.24 0.4M
2024-02-23 31.33 32.18 30.80 32.14 0.4M
2024-02-22 29.28 30.89 29.28 30.75 0.4M
2024-02-21 28.53 29.90 28.03 29.16 0.4M
2024-02-20 27.99 29.22 27.57 28.53 0.4M
2024-02-19 27.30 29.49 27.13 28.00 0.6M
2024-02-08 23.77 27.96 22.88 27.93 0.9M
2024-02-07 25.10 25.80 23.11 23.30 0.6M
2024-02-06 24.93 26.51 22.50 25.10 0.6M
2024-02-05 30.35 30.35 25.05 25.70 0.6M
2024-02-02 32.00 33.00 29.83 30.39 0.6M
2024-02-01 33.77 33.94 32.16 32.29 0.5M
2024-01-31 35.98 36.87 33.51 33.79 0.4M
2024-01-30 36.48 37.02 35.52 35.85 0.2M
2024-01-29 39.33 39.99 36.88 36.89 0.4M
2024-01-26 39.00 40.22 38.66 39.27 0.2M
2024-01-25 35.51 38.91 35.51 38.68 0.2M
2024-01-24 36.55 37.27 34.62 36.10 0.3M
2024-01-23 38.15 38.15 35.80 36.36 0.4M
2024-01-22 40.72 41.03 37.51 37.52 0.3M
2024-01-19 42.40 42.44 40.84 41.23 0.3M
2024-01-18 43.06 43.06 41.01 42.57 0.3M
2024-01-17 43.85 44.08 42.85 42.85 0.2M
2024-01-16 44.01 44.45 42.60 43.90 0.2M
2024-01-15 44.23 44.76 43.81 44.20 0.2M
2024-01-12 44.50 45.40 44.04 44.23 0.2M
2024-01-11 44.34 44.76 43.98 44.43 0.1M
2024-01-10 44.43 45.49 44.03 44.18 0.1M
2024-01-09 44.20 45.51 44.10 44.97 0.3M
2024-01-08 45.35 45.37 43.97 43.97 0.2M
2024-01-05 46.35 46.73 45.19 45.56 0.1M
2024-01-04 46.79 46.79 45.91 46.35 0.1M
2024-01-03 46.77 46.77 45.99 46.52 0.2M
2024-01-02 45.12 46.79 45.12 46.58 0.4M