仁和药业（000650）历史行情
以下为仁和药业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 5.150 | 5.130 | 5.190 | 5.110 | -0.030 | -0.581% | 659.00万 | 0.34亿 | 0.495% |
| 2026-10-19 | 5.070 | 5.160 | 5.190 | 5.070 | 0.030 | 0.585% | 15.79万 | 0.00亿 | 0.000% |
| 2026-10-16 | 5.200 | 5.130 | 5.280 | 5.080 | -0.050 | -0.965% | 22.14万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.180 | 5.180 | 5.240 | 5.150 | -0.040 | -0.766% | 14.14万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.200 | 5.220 | 5.260 | 5.200 | 0.000 | 0.000% | 12.38万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.250 | 5.220 | 5.260 | 5.170 | -0.050 | -0.949% | 18.37万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.290 | 5.270 | 5.330 | 5.260 | -0.020 | -0.378% | 14.90万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.210 | 5.290 | 5.310 | 5.200 | 0.080 | 1.536% | 24.31万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.250 | 5.210 | 5.310 | 5.190 | -0.030 | -0.573% | 14.74万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.160 | 5.240 | 5.260 | 5.140 | 0.100 | 1.946% | 1,834.86万 | 0.96亿 | 1.378% |
| 2026-10-06 | 5.160 | 5.240 | 5.260 | 5.140 | 0.100 | 1.946% | 1,834.86万 | 0.96亿 | 1.378% |
| 2026-10-05 | 5.160 | 5.240 | 5.260 | 5.140 | 0.100 | 1.946% | 1,834.86万 | 0.96亿 | 1.378% |
| 2026-10-02 | 5.160 | 5.240 | 5.260 | 5.140 | 0.100 | 1.946% | 1,834.86万 | 0.96亿 | 1.378% |
| 2026-10-01 | 5.160 | 5.240 | 5.260 | 5.140 | 0.100 | 1.946% | 1,834.86万 | 0.96亿 | 1.378% |
| 2026-09-30 | 5.160 | 5.240 | 5.260 | 5.140 | 0.100 | 1.946% | 18.35万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.120 | 5.140 | 5.190 | 5.120 | 0.000 | 0.000% | 8.53万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.160 | 5.140 | 5.180 | 5.100 | 0.010 | 0.195% | 9.97万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.190 | 5.130 | 5.220 | 5.120 | -0.060 | -1.156% | 1,324.03万 | 0.68亿 | 0.994% |
| 2026-09-24 | 5.190 | 5.130 | 5.220 | 5.120 | -0.060 | -1.156% | 13.24万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.250 | 5.190 | 5.290 | 5.180 | -0.080 | -1.518% | 15.16万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.310 | 5.270 | 5.330 | 5.240 | -0.060 | -1.126% | 15.78万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.190 | 5.330 | 5.350 | 5.180 | 0.150 | 2.896% | 26.07万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.190 | 5.180 | 5.240 | 5.180 | 0.000 | 0.000% | 9.90万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.160 | 5.180 | 5.200 | 5.150 | 0.000 | 0.000% | 10.53万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.200 | 5.180 | 5.220 | 5.160 | -0.030 | -0.576% | 13.52万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.270 | 5.210 | 5.300 | 5.190 | -0.080 | -1.512% | 11.60万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.210 | 5.290 | 5.290 | 5.180 | 0.080 | 1.536% | 15.78万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.320 | 5.210 | 5.330 | 5.180 | -0.130 | -2.434% | 19.31万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.400 | 5.340 | 5.400 | 5.320 | -0.070 | -1.294% | 15.19万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.420 | 5.410 | 5.450 | 5.380 | -0.050 | -0.916% | 13.52万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.360 | 5.460 | 5.470 | 5.320 | 0.100 | 1.866% | 24.38万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.360 | 5.360 | 5.390 | 5.350 | -0.020 | -0.372% | 12.43万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.370 | 5.380 | 5.430 | 5.350 | 0.010 | 0.186% | 14.97万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.450 | 5.370 | 5.460 | 5.350 | -0.070 | -1.287% | 15.47万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.520 | 5.440 | 5.520 | 5.420 | -0.090 | -1.627% | 17.75万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.460 | 5.530 | 5.540 | 5.440 | 0.070 | 1.282% | 19.62万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.570 | 5.460 | 5.580 | 5.440 | -0.110 | -1.975% | 20.83万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.530 | 5.570 | 5.580 | 5.460 | 0.030 | 0.542% | 23.92万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.490 | 5.540 | 5.600 | 5.490 | 0.020 | 0.362% | 23.93万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.580 | 5.520 | 5.690 | 5.510 | 0.030 | 0.546% | 36.56万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.320 | 5.490 | 5.500 | 5.310 | 0.150 | 2.809% | 23.34万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.370 | 5.340 | 5.390 | 5.290 | -0.030 | -0.559% | 17.64万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.550 | 5.370 | 5.570 | 5.350 | -0.250 | -4.448% | 40.98万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.480 | 5.620 | 5.640 | 5.480 | 0.190 | 3.499% | 41.78万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.450 | 5.430 | 5.520 | 5.390 | -0.030 | -0.549% | 23.08万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.460 | 5.460 | 5.530 | 5.450 | -0.010 | -0.183% | 18.97万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.440 | 5.470 | 5.500 | 5.310 | 0.010 | 0.183% | 26.08万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.480 | 5.460 | 5.560 | 5.400 | -0.040 | -0.727% | 21.38万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.460 | 5.500 | 5.550 | 5.360 | 0.050 | 0.917% | 33.80万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.430 | 5.450 | 5.490 | 5.370 | 0.030 | 0.554% | 19.36万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.440 | 5.420 | 5.530 | 5.410 | -0.020 | -0.368% | 16.99万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.440 | 5.440 | 5.530 | 5.430 | 0.010 | 0.184% | 22.32万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.320 | 5.430 | 5.450 | 5.290 | 0.100 | 1.876% | 22.35万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.370 | 5.330 | 5.390 | 5.280 | -0.060 | -1.113% | 15.03万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.470 | 5.390 | 5.480 | 5.350 | -0.090 | -1.642% | 19.75万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.490 | 5.480 | 5.560 | 5.470 | -0.010 | -0.182% | 12.61万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.410 | 5.490 | 5.500 | 5.410 | 0.060 | 1.105% | 17.62万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.460 | 5.430 | 5.490 | 5.390 | -0.060 | -1.093% | 23.73万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.440 | 5.490 | 5.520 | 5.410 | 0.020 | 0.366% | 15.06万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.390 | 5.470 | 5.490 | 5.370 | 0.080 | 1.484% | 16.67万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.420 | 5.390 | 5.480 | 5.370 | -0.060 | -1.101% | 16.53万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.270 | 5.450 | 5.490 | 5.250 | 0.190 | 3.612% | 23.09万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.410 | 5.260 | 5.450 | 5.260 | -0.110 | -2.048% | 15.57万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.300 | 5.370 | 5.400 | 5.270 | 0.050 | 0.940% | 15.63万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.370 | 5.320 | 5.410 | 5.240 | -0.040 | -0.746% | 22.19万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.420 | 5.360 | 5.510 | 5.360 | -0.100 | -1.832% | 25.81万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.400 | 5.460 | 5.520 | 5.370 | 0.050 | 0.924% | 31.45万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.530 | 5.410 | 5.600 | 5.400 | -0.100 | -1.815% | 35.70万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.410 | 5.510 | 5.560 | 5.390 | 0.060 | 1.101% | 30.01万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.270 | 5.450 | 5.480 | 5.250 | 0.150 | 2.830% | 28.02万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.230 | 5.300 | 5.360 | 5.170 | 0.080 | 1.533% | 25.72万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.150 | 5.220 | 5.280 | 5.130 | 0.110 | 2.153% | 29.35万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.070 | 5.110 | 5.190 | 5.000 | 0.040 | 0.789% | 17.24万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.100 | 5.070 | 5.190 | 5.030 | -0.060 | -1.170% | 16.50万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.090 | 5.130 | 5.200 | 5.030 | 0.040 | 0.786% | 17.92万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.260 | 5.090 | 5.260 | 5.070 | -0.170 | -3.232% | 16.94万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.200 | 5.260 | 5.320 | 5.150 | 0.040 | 0.766% | 23.93万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.130 | 5.220 | 5.230 | 5.090 | 0.130 | 2.554% | 28.28万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.010 | 5.090 | 5.130 | 5.000 | 0.060 | 1.193% | 16.85万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.900 | 5.030 | 5.040 | 4.870 | 0.090 | 1.822% | 16.76万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.900 | 4.940 | 4.980 | 4.810 | 0.010 | 0.203% | 21.70万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.830 | 4.930 | 4.970 | 4.700 | 0.090 | 1.860% | 20.69万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.960 | 4.840 | 5.000 | 4.830 | -0.140 | -2.811% | 16.93万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.010 | 4.980 | 5.030 | 4.900 | -0.050 | -0.994% | 11.13万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.160 | 5.030 | 5.170 | 5.020 | -0.090 | -1.758% | 13.01万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.980 | 5.120 | 5.180 | 4.970 | 0.120 | 2.400% | 17.29万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.990 | 5.000 | 5.080 | 4.860 | 0.020 | 0.402% | 15.70万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.010 | 4.980 | 5.040 | 4.950 | -0.050 | -0.994% | 10.79万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.120 | 5.030 | 5.120 | 5.010 | -0.080 | -1.566% | 10.14万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.160 | 5.110 | 5.170 | 5.080 | -0.070 | -1.351% | 9.45万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.150 | 5.180 | 5.200 | 5.120 | 0.030 | 0.583% | 12.62万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.010 | 5.150 | 5.160 | 4.990 | 0.170 | 3.414% | 14.69万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.070 | 4.980 | 5.100 | 4.970 | -0.090 | -1.775% | 10.85万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.030 | 5.070 | 5.080 | 5.000 | 0.030 | 0.595% | 10.94万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.060 | 5.040 | 5.080 | 5.030 | -0.020 | -0.395% | 8.17万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.110 | 5.060 | 5.140 | 5.000 | -0.070 | -1.365% | 13.40万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.120 | 5.130 | 5.180 | 5.110 | 0.010 | 0.195% | 8.39万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.180 | 5.120 | 5.220 | 5.100 | -0.060 | -1.158% | 9.78万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.230 | 5.180 | 5.250 | 5.110 | -0.050 | -0.956% | 13.31万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.270 | 5.230 | 5.290 | 5.220 | -0.050 | -0.947% | 10.41万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.220 | 5.280 | 5.290 | 5.160 | 0.080 | 1.538% | 14.66万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.120 | 5.200 | 5.210 | 5.100 | 0.110 | 2.161% | 14.42万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.190 | 5.090 | 5.220 | 5.080 | -0.090 | -1.737% | 14.54万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.250 | 5.180 | 5.260 | 5.150 | -0.080 | -1.521% | 13.38万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.270 | 5.260 | 5.280 | 5.220 | 0.000 | 0.000% | 8.70万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.230 | 5.260 | 5.280 | 5.210 | 0.030 | 0.574% | 9.36万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.270 | 5.230 | 5.290 | 5.220 | -0.030 | -0.570% | 11.07万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.330 | 5.260 | 5.370 | 5.250 | -0.070 | -1.313% | 11.71万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.400 | 5.330 | 5.410 | 5.310 | -0.090 | -1.661% | 10.34万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.390 | 5.420 | 5.420 | 5.380 | 0.050 | 0.931% | 8.45万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.410 | 5.370 | 5.420 | 5.340 | -0.050 | -0.923% | 12.07万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.450 | 5.420 | 5.480 | 5.390 | -0.040 | -0.733% | 12.94万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.520 | 5.460 | 5.540 | 5.450 | -0.060 | -1.087% | 13.21万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.530 | 5.520 | 5.570 | 5.500 | -0.020 | -0.361% | 12.79万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.600 | 5.540 | 5.610 | 5.540 | -0.070 | -1.248% | 14.21万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.580 | 5.610 | 5.630 | 5.530 | 0.050 | 0.899% | 18.37万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.550 | 5.560 | 5.590 | 5.540 | 0.020 | 0.361% | 12.84万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.550 | 5.540 | 5.570 | 5.520 | 0.000 | 0.000% | 14.53万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.550 | 5.540 | 5.590 | 5.530 | 0.000 | 0.000% | 14.52万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.550 | 5.540 | 5.590 | 5.530 | -0.010 | -0.180% | 10.88万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.510 | 5.550 | 5.580 | 5.500 | -0.020 | -0.359% | 15.32万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.510 | 5.570 | 5.630 | 5.470 | 0.160 | 2.957% | 29.04万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.390 | 5.410 | 5.420 | 5.360 | 0.010 | 0.185% | 15.46万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.510 | 5.400 | 5.540 | 5.350 | -0.160 | -2.878% | 24.01万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.570 | 5.560 | 5.590 | 5.520 | -0.030 | -0.537% | 10.94万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.580 | 5.590 | 5.610 | 5.560 | 0.000 | 0.000% | 8.42万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.620 | 5.600 | 5.670 | 5.580 | -0.020 | -0.356% | 10.50万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.630 | 5.620 | 5.660 | 5.610 | 0.000 | 0.000% | 10.96万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.720 | 5.650 | 5.730 | 5.630 | 0.000 | 0.000% | 12.53万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.770 | 5.740 | 5.770 | 5.710 | -0.020 | -0.350% | 11.18万 | 0.66亿 | 0.840% |
| 2026-04-15 | 5.700 | 5.760 | 5.790 | 5.660 | 0.000 | 0.000% | 20.86万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.710 | 5.680 | 5.720 | 5.590 | -0.010 | -0.176% | 17.63万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.720 | 5.690 | 5.730 | 5.670 | 0.000 | 0.000% | 13.17万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.710 | 5.710 | 5.790 | 5.690 | 0.000 | 0.000% | 15.08万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.730 | 5.710 | 5.830 | 5.710 | 0.000 | 0.000% | 17.63万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.750 | 5.770 | 5.800 | 5.720 | 0.000 | 0.000% | 22.87万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.680 | 5.700 | 5.760 | 5.590 | 0.000 | 0.000% | 16.36万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.710 | 5.680 | 5.780 | 5.670 | 0.000 | 0.000% | 25.44万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.720 | 5.740 | 5.780 | 5.700 | 0.000 | 0.000% | 23.66万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.640 | 5.710 | 5.720 | 5.590 | 0.000 | 0.000% | 20.28万 | 0.00亿 | 0.000% |