仁和药业(000650)股票行情 仁和药业股票行情 000650股票行情_爱股网
仁和药业(000650)股票行情
仁和药业(000650)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 6.29 | 6.24 | -0.05 | -0.79% | 6.22 | 6.32 | 149122 | 9321.94 | 1.12% |
| 2025-10-23 | 6.24 | 6.29 | 0.04 | 0.64% | 6.18 | 6.31 | 200141 | 12490.40 | 1.50% |
| 2025-10-22 | 6.19 | 6.25 | 0.06 | 0.97% | 6.16 | 6.28 | 185807 | 11589.12 | 1.40% |
| 2025-10-21 | 6.16 | 6.19 | 0.02 | 0.32% | 6.16 | 6.23 | 171291 | 10622.47 | 1.29% |
| 2025-10-20 | 6.17 | 6.17 | 0.01 | 0.16% | 6.12 | 6.20 | 141000 | 8681.72 | 1.06% |
| 2025-10-17 | 6.23 | 6.16 | -0.08 | -1.28% | 6.13 | 6.27 | 199105 | 12343.92 | 1.50% |
| 2025-10-16 | 6.27 | 6.24 | -0.03 | -0.48% | 6.20 | 6.33 | 212808 | 13317.77 | 1.60% |
| 2025-10-15 | 6.18 | 6.27 | 0.08 | 1.29% | 6.15 | 6.29 | 266342 | 16580.35 | 2.00% |
| 2025-10-14 | 6.11 | 6.19 | 0.08 | 1.31% | 6.10 | 6.21 | 312640 | 19302.52 | 2.35% |
| 2025-10-13 | 6.01 | 6.11 | -0.07 | -1.13% | 6.00 | 6.12 | 238031 | 14439.31 | 1.79% |
| 2025-10-10 | 6.07 | 6.18 | 0.11 | 1.81% | 6.04 | 6.23 | 316145 | 19477.12 | 2.37% |
| 2025-10-09 | 6.03 | 6.07 | 0.04 | 0.66% | 6.02 | 6.08 | 278183 | 16833.73 | 2.09% |
| 2025-09-30 | 6.08 | 6.03 | -0.05 | -0.82% | 6.01 | 6.09 | 242429 | 14639.56 | 1.82% |
| 2025-09-29 | 6.07 | 6.08 | 0.01 | 0.16% | 5.98 | 6.10 | 232921 | 14088.26 | 1.75% |
| 2025-09-26 | 6.15 | 6.07 | -0.10 | -1.62% | 6.06 | 6.16 | 330095 | 20119.92 | 2.48% |
| 2025-09-25 | 6.30 | 6.17 | -0.13 | -2.06% | 6.16 | 6.31 | 281095 | 17477.44 | 2.11% |
| 2025-09-24 | 6.24 | 6.30 | 0.03 | 0.48% | 6.22 | 6.31 | 231557 | 14538.88 | 1.74% |
| 2025-09-23 | 6.30 | 6.27 | -0.04 | -0.63% | 6.16 | 6.36 | 317937 | 19836.77 | 2.39% |
| 2025-09-22 | 6.46 | 6.31 | -0.07 | -1.10% | 6.28 | 6.48 | 318760 | 20249.45 | 2.39% |
| 2025-09-19 | 6.52 | 6.38 | -0.12 | -1.85% | 6.36 | 6.54 | 341411 | 21943.38 | 2.56% |
| 2025-09-18 | 6.64 | 6.50 | -0.12 | -1.81% | 6.44 | 6.65 | 554730 | 36284.80 | 4.17% |
| 2025-09-17 | 6.74 | 6.62 | -0.11 | -1.63% | 6.56 | 6.76 | 623139 | 41246.34 | 4.68% |
| 2025-09-16 | 6.44 | 6.73 | 0.35 | 5.49% | 6.42 | 6.83 | 1348175 | 89861.02 | 10.13% |
| 2025-09-15 | 6.39 | 6.38 | -0.03 | -0.47% | 6.37 | 6.43 | 251219 | 16047.11 | 1.89% |
| 2025-09-12 | 6.43 | 6.41 | -0.05 | -0.77% | 6.40 | 6.47 | 352199 | 22640.19 | 2.65% |
| 2025-09-11 | 6.45 | 6.46 | 0.03 | 0.47% | 6.32 | 6.47 | 381493 | 24419.01 | 2.87% |
| 2025-09-10 | 6.40 | 6.43 | 0.04 | 0.63% | 6.37 | 6.46 | 265432 | 17016.68 | 1.99% |
| 2025-09-09 | 6.46 | 6.39 | -0.06 | -0.93% | 6.37 | 6.49 | 338290 | 21742.19 | 2.54% |
| 2025-09-08 | 6.41 | 6.45 | 0.00 | 0.00% | 6.41 | 6.48 | 397693 | 25622.70 | 2.99% |
| 2025-09-05 | 6.35 | 6.45 | 0.10 | 1.57% | 6.24 | 6.48 | 515501 | 32900.03 | 3.87% |
| 2025-09-04 | 6.38 | 6.35 | -0.04 | -0.63% | 6.30 | 6.46 | 508569 | 32401.35 | 3.82% |
| 2025-09-03 | 6.47 | 6.39 | -0.06 | -0.93% | 6.33 | 6.53 | 534961 | 34364.98 | 4.02% |
| 2025-09-02 | 6.39 | 6.45 | 0.04 | 0.62% | 6.38 | 6.69 | 977891 | 63634.45 | 7.34% |
| 2025-09-01 | 6.28 | 6.41 | 0.19 | 3.05% | 6.22 | 6.43 | 686933 | 43620.95 | 5.16% |
| 2025-08-29 | 6.25 | 6.22 | -0.02 | -0.32% | 6.21 | 6.33 | 472893 | 29624.19 | 3.55% |
| 2025-08-28 | 6.33 | 6.24 | -0.03 | -0.48% | 6.12 | 6.34 | 635726 | 39522.01 | 4.77% |
| 2025-08-27 | 6.47 | 6.27 | -0.17 | -2.64% | 6.25 | 6.48 | 896858 | 57207.34 | 6.74% |
| 2025-08-26 | 6.54 | 6.44 | -0.17 | -2.57% | 6.40 | 6.57 | 1024494 | 66243.23 | 7.69% |
| 2025-08-25 | 6.59 | 6.61 | -0.04 | -0.60% | 6.50 | 6.69 | 1850004 | 121990.74 | 13.90% |
| 2025-08-22 | 7.01 | 6.65 | -0.37 | -5.27% | 6.56 | 7.02 | 3162271 | 212385.11 | 23.75% |
| 2025-08-21 | 7.02 | 7.02 | 0.64 | 10.03% | 7.02 | 7.02 | 246399 | 17297.19 | 1.85% |
| 2025-08-20 | 6.38 | 6.38 | 0.58 | 10.00% | 6.38 | 6.38 | 319703 | 20397.04 | 2.40% |
| 2025-08-19 | 5.78 | 5.80 | 0.02 | 0.35% | 5.77 | 5.88 | 296876 | 17313.14 | 2.23% |
| 2025-08-18 | 5.80 | 5.78 | -0.02 | -0.34% | 5.77 | 5.84 | 295950 | 17162.53 | 2.22% |
| 2025-08-15 | 5.74 | 5.80 | 0.05 | 0.87% | 5.72 | 5.80 | 284535 | 16380.85 | 2.14% |
| 2025-08-14 | 5.82 | 5.75 | -0.07 | -1.20% | 5.74 | 5.84 | 235829 | 13649.32 | 1.77% |
| 2025-08-13 | 5.83 | 5.82 | -0.02 | -0.34% | 5.77 | 5.85 | 258278 | 14992.05 | 1.94% |
| 2025-08-12 | 5.82 | 5.84 | 0.00 | 0.00% | 5.81 | 5.92 | 310322 | 18200.46 | 2.33% |
| 2025-08-11 | 5.78 | 5.84 | 0.06 | 1.04% | 5.75 | 5.85 | 239224 | 13873.27 | 1.80% |
| 2025-08-08 | 5.78 | 5.78 | 0.01 | 0.17% | 5.74 | 5.83 | 219979 | 12734.28 | 1.65% |
| 2025-08-07 | 5.81 | 5.77 | -0.04 | -0.69% | 5.74 | 5.82 | 276863 | 15985.65 | 2.08% |
| 2025-08-06 | 5.92 | 5.81 | -0.11 | -1.86% | 5.76 | 5.94 | 458149 | 26628.38 | 3.44% |
| 2025-08-05 | 5.96 | 5.92 | -0.05 | -0.84% | 5.88 | 5.98 | 338791 | 20043.98 | 2.54% |
| 2025-08-04 | 5.92 | 5.97 | 0.03 | 0.51% | 5.85 | 5.98 | 379535 | 22467.98 | 2.85% |
| 2025-08-01 | 5.86 | 5.94 | 0.06 | 1.02% | 5.86 | 6.00 | 429739 | 25569.90 | 3.23% |
| 2025-07-31 | 5.90 | 5.88 | -0.05 | -0.84% | 5.85 | 5.95 | 344651 | 20312.81 | 2.59% |
| 2025-07-30 | 5.88 | 5.93 | 0.03 | 0.51% | 5.86 | 6.02 | 478139 | 28461.15 | 3.59% |
| 2025-07-29 | 5.87 | 5.90 | 0.06 | 1.03% | 5.80 | 5.94 | 404636 | 23795.93 | 3.04% |
| 2025-07-28 | 5.90 | 5.84 | 0.03 | 0.52% | 5.82 | 5.94 | 270824 | 15892.14 | 2.03% |
| 2025-07-25 | 5.88 | 5.81 | -0.09 | -1.53% | 5.80 | 5.91 | 327095 | 19127.38 | 2.46% |
| 2025-07-24 | 5.74 | 5.90 | 0.16 | 2.79% | 5.73 | 5.93 | 499204 | 29273.50 | 3.75% |
| 2025-07-23 | 5.76 | 5.74 | -0.02 | -0.35% | 5.72 | 5.79 | 221110 | 12742.04 | 1.66% |
| 2025-07-22 | 5.77 | 5.76 | 0.00 | 0.00% | 5.72 | 5.78 | 216397 | 12441.91 | 1.63% |
| 2025-07-21 | 5.68 | 5.76 | 0.08 | 1.41% | 5.65 | 5.78 | 288279 | 16521.27 | 2.17% |
| 2025-07-18 | 5.65 | 5.68 | 0.03 | 0.53% | 5.59 | 5.68 | 248941 | 14036.88 | 1.87% |
| 2025-07-17 | 5.65 | 5.65 | 0.00 | 0.00% | 5.63 | 5.69 | 206816 | 11713.58 | 1.55% |
| 2025-07-16 | 5.55 | 5.65 | 0.09 | 1.62% | 5.55 | 5.65 | 221011 | 12379.04 | 1.66% |
| 2025-07-15 | 5.63 | 5.56 | -0.07 | -1.24% | 5.53 | 5.65 | 227014 | 12641.75 | 1.71% |
| 2025-07-14 | 5.58 | 5.63 | 0.05 | 0.90% | 5.57 | 5.67 | 250091 | 14053.79 | 1.88% |
| 2025-07-11 | 5.55 | 5.58 | 0.03 | 0.54% | 5.55 | 5.60 | 226570 | 12632.12 | 1.70% |
| 2025-07-10 | 5.50 | 5.55 | 0.05 | 0.91% | 5.49 | 5.56 | 187163 | 10354.00 | 1.41% |
| 2025-07-09 | 5.51 | 5.50 | -0.01 | -0.18% | 5.49 | 5.52 | 166739 | 9179.65 | 1.25% |
| 2025-07-08 | 5.52 | 5.51 | 0.01 | 0.18% | 5.49 | 5.56 | 166575 | 9186.80 | 1.25% |
| 2025-07-07 | 5.49 | 5.50 | 0.00 | 0.00% | 5.48 | 5.53 | 116300 | 6401.60 | 0.87% |
| 2025-07-04 | 5.51 | 5.50 | -0.01 | -0.18% | 5.49 | 5.53 | 157013 | 8646.67 | 1.18% |
| 2025-07-03 | 5.49 | 5.51 | 0.03 | 0.55% | 5.48 | 5.53 | 169607 | 9344.45 | 1.27% |
| 2025-07-02 | 5.48 | 5.48 | -0.01 | -0.18% | 5.46 | 5.51 | 151190 | 8296.59 | 1.14% |
| 2025-07-01 | 5.42 | 5.49 | 0.07 | 1.29% | 5.41 | 5.49 | 172589 | 9403.61 | 1.30% |
| 2025-06-30 | 5.42 | 5.42 | 0.00 | 0.00% | 5.40 | 5.44 | 116842 | 6329.92 | 0.88% |
| 2025-06-27 | 5.43 | 5.42 | 0.00 | 0.00% | 5.41 | 5.45 | 108194 | 5878.90 | 0.81% |
深证大盘股票行情在线 K线走势图
仁和药业(000650)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
