仁东控股（002647）历史行情

以下为仁东控股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
2026-10-09	11.500	11.200	11.540	10.780	-0.370	-3.198%	30.02万	0.00亿	0.000%
2026-10-08	11.200	11.570	11.870	11.100	0.490	4.422%	41.09万	0.00亿	0.000%
2026-10-07	11.550	11.080	11.730	11.000	-0.260	-2.293%	1,653.92万	1.86亿	1.629%
2026-10-06	11.550	11.080	11.730	11.000	-0.260	-2.293%	1,653.92万	1.86亿	1.629%
2026-10-05	11.550	11.080	11.730	11.000	-0.260	-2.293%	1,653.92万	1.86亿	1.629%
2026-10-02	11.550	11.080	11.730	11.000	-0.260	-2.293%	1,653.92万	1.86亿	1.629%
2026-10-01	11.550	11.080	11.730	11.000	-0.260	-2.293%	1,653.92万	1.86亿	1.629%
2026-09-30	11.550	11.080	11.730	11.000	-0.260	-2.293%	16.54万	0.00亿	0.000%
2026-09-29	11.450	11.340	11.520	11.260	-0.170	-1.477%	12.05万	0.00亿	0.000%
2026-09-28	11.700	11.510	11.820	11.190	-0.240	-2.043%	27.91万	0.00亿	0.000%
2026-09-27	11.580	11.750	11.960	11.460	0.170	1.468%	2,839.57万	3.34亿	2.797%
2026-09-24	11.580	11.750	11.960	11.460	0.170	1.468%	28.40万	0.00亿	0.000%
2026-09-23	11.780	11.580	12.150	11.450	-0.210	-1.781%	42.62万	0.00亿	0.000%
2026-09-22	11.330	11.790	11.920	10.750	0.460	4.060%	55.57万	0.00亿	0.000%
2026-09-21	10.900	11.330	11.380	10.840	0.440	4.040%	28.05万	0.00亿	0.000%
2026-09-18	11.000	10.890	11.100	10.730	0.050	0.461%	15.40万	0.00亿	0.000%
2026-09-17	10.950	10.840	11.190	10.820	-0.150	-1.365%	12.93万	0.00亿	0.000%
2026-09-16	10.950	10.990	11.050	10.800	0.010	0.091%	14.14万	0.00亿	0.000%
2026-09-15	10.960	10.980	11.210	10.870	0.020	0.182%	11.98万	0.00亿	0.000%
2026-09-14	10.990	10.960	11.240	10.850	0.080	0.735%	18.23万	0.00亿	0.000%
2026-09-11	11.010	10.880	11.010	10.560	-0.180	-1.627%	19.99万	0.00亿	0.000%
2026-09-10	11.230	11.060	11.350	10.950	-0.230	-2.037%	19.75万	0.00亿	0.000%
2026-09-09	11.580	11.290	11.580	11.220	-0.290	-2.504%	16.03万	0.00亿	0.000%
2026-09-08	11.470	11.580	11.600	11.390	0.110	0.959%	10.50万	0.00亿	0.000%
2026-09-07	11.350	11.470	11.590	11.250	0.020	0.175%	15.86万	0.00亿	0.000%
2026-09-04	11.770	11.450	12.080	11.330	-0.210	-1.801%	21.54万	0.00亿	0.000%
2026-09-03	11.860	11.660	12.040	11.590	-0.200	-1.686%	17.61万	0.00亿	0.000%
2026-09-02	11.700	11.860	12.000	11.490	0.070	0.594%	16.41万	0.00亿	0.000%
2026-09-01	11.880	11.790	12.040	11.780	-0.090	-0.758%	16.48万	0.00亿	0.000%
2026-08-31	11.660	11.880	11.930	11.360	0.010	0.084%	26.02万	0.00亿	0.000%
2026-08-28	11.980	11.870	12.160	11.830	-0.110	-0.918%	20.90万	0.00亿	0.000%
2026-08-27	12.080	11.980	12.200	11.850	-0.100	-0.828%	29.92万	0.00亿	0.000%
2026-08-26	11.270	12.080	12.390	11.110	0.800	7.092%	52.80万	0.00亿	0.000%
2026-08-25	11.620	11.280	11.850	11.180	-0.470	-4.000%	47.03万	0.00亿	0.000%
2026-08-24	12.420	11.750	12.450	11.600	-0.830	-6.598%	57.62万	0.00亿	0.000%
2026-08-21	12.400	12.580	12.730	12.100	0.060	0.479%	34.39万	0.00亿	0.000%
2026-08-20	11.990	12.520	12.600	11.830	0.530	4.420%	45.41万	0.00亿	0.000%
2026-08-19	11.810	11.990	12.180	11.710	0.020	0.167%	37.40万	0.00亿	0.000%
2026-08-18	11.600	11.970	11.980	11.550	0.280	2.395%	28.55万	0.00亿	0.000%
2026-08-17	11.550	11.690	11.710	11.360	0.220	1.918%	31.12万	0.00亿	0.000%
2026-08-14	11.390	11.470	11.490	11.090	0.180	1.594%	23.19万	0.00亿	0.000%
2026-08-13	11.420	11.290	11.510	11.280	-0.060	-0.529%	27.84万	0.00亿	0.000%
2026-08-12	10.700	11.350	11.430	10.700	0.600	5.581%	37.39万	0.00亿	0.000%
2026-08-11	11.000	10.750	11.100	10.410	0.260	2.479%	50.82万	0.00亿	0.000%
2026-08-10	9.550	10.490	10.490	9.460	0.950	9.958%	49.17万	0.00亿	0.000%
2026-08-07	9.700	9.540	9.710	9.230	-0.140	-1.446%	27.18万	0.00亿	0.000%
2026-08-06	9.800	9.680	10.010	9.600	-0.190	-1.925%	22.63万	0.00亿	0.000%
2026-08-05	9.700	9.870	9.980	9.690	0.060	0.612%	18.35万	0.00亿	0.000%
2026-08-04	9.500	9.810	9.850	9.480	0.290	3.046%	17.51万	0.00亿	0.000%
2026-08-03	9.870	9.520	9.910	9.440	-0.190	-1.957%	24.78万	0.00亿	0.000%
2026-07-31	9.360	9.710	9.930	9.260	0.680	7.530%	41.26万	0.00亿	0.000%
2026-07-30	9.120	9.030	9.330	9.010	-0.170	-1.848%	20.17万	0.00亿	0.000%
2026-07-29	9.460	9.200	9.540	8.900	-0.370	-3.866%	36.80万	0.00亿	0.000%
2026-07-28	8.960	9.570	9.810	8.880	0.650	7.287%	62.98万	0.00亿	0.000%
2026-07-27	8.040	8.920	8.920	7.950	0.810	9.988%	31.17万	0.00亿	0.000%
2026-07-24	8.010	8.110	8.230	7.910	-0.060	-0.734%	19.33万	0.00亿	0.000%
2026-07-23	8.180	8.170	8.520	7.990	-0.020	-0.244%	26.31万	0.00亿	0.000%
2026-07-22	8.390	8.190	8.550	8.130	-0.330	-3.873%	20.77万	0.00亿	0.000%
2026-07-21	8.460	8.520	8.730	7.870	0.110	1.308%	33.03万	0.00亿	0.000%
2026-07-20	9.310	8.410	9.310	8.260	-0.670	-7.379%	34.57万	0.00亿	0.000%
2026-07-17	9.870	9.080	10.030	9.010	-0.880	-8.835%	37.53万	0.00亿	0.000%
2026-07-16	10.600	9.960	10.600	9.840	-0.760	-7.090%	30.80万	0.00亿	0.000%
2026-07-15	11.060	10.720	11.280	10.600	-0.310	-2.811%	21.82万	0.00亿	0.000%
2026-07-14	10.700	11.030	11.080	10.600	0.270	2.509%	18.55万	0.00亿	0.000%
2026-07-13	11.630	10.760	11.680	10.700	-0.890	-7.639%	31.25万	0.00亿	0.000%
2026-07-10	12.070	11.650	12.340	11.580	-0.470	-3.878%	43.66万	0.00亿	0.000%
2026-07-09	11.460	12.120	12.200	11.290	0.670	5.852%	45.43万	0.00亿	0.000%
2026-07-08	11.240	11.450	11.550	10.930	0.180	1.597%	30.21万	0.00亿	0.000%
2026-07-07	11.150	11.270	11.300	10.820	0.150	1.349%	20.83万	0.00亿	0.000%
2026-07-06	10.880	11.120	11.650	10.770	0.190	1.738%	29.23万	0.00亿	0.000%
2026-07-03	10.670	10.930	11.130	10.570	0.360	3.406%	25.72万	0.00亿	0.000%
2026-07-02	10.290	10.570	11.230	10.150	0.220	2.126%	34.06万	0.00亿	0.000%
2026-07-01	10.500	10.350	10.730	10.200	-0.090	-0.862%	29.16万	0.00亿	0.000%
2026-06-30	11.280	10.440	11.500	10.440	-0.860	-7.611%	43.44万	0.00亿	0.000%
2026-06-29	10.820	11.300	11.390	10.670	0.950	9.179%	61.27万	0.00亿	0.000%
2026-06-26	10.970	10.350	10.980	10.200	-0.770	-6.924%	27.29万	0.00亿	0.000%
2026-06-25	10.960	11.120	11.250	10.520	0.270	2.488%	26.01万	0.00亿	0.000%
2026-06-24	11.250	10.850	11.350	10.680	-0.510	-4.489%	25.63万	0.00亿	0.000%
2026-06-23	10.940	11.360	11.740	10.710	0.410	3.744%	37.95万	0.00亿	0.000%
2026-06-22	11.100	10.950	11.120	10.340	-0.290	-2.580%	40.22万	0.00亿	0.000%
2026-06-18	11.300	11.240	11.700	10.810	-0.220	-1.920%	36.40万	0.00亿	0.000%
2026-06-17	11.630	11.460	11.810	11.150	-0.070	-0.607%	21.18万	0.00亿	0.000%
2026-06-16	11.670	11.530	11.700	11.310	-0.140	-1.200%	18.59万	0.00亿	0.000%
2026-06-15	11.780	11.670	11.880	11.500	0.010	0.086%	18.97万	0.00亿	0.000%
2026-06-12	11.720	11.660	12.040	11.660	-0.050	-0.427%	19.53万	0.00亿	0.000%
2026-06-11	12.130	11.710	12.300	11.610	-0.610	-4.951%	29.61万	0.00亿	0.000%
2026-06-10	12.390	12.320	12.580	12.190	-0.070	-0.565%	19.80万	0.00亿	0.000%
2026-06-09	11.800	12.390	12.630	11.620	0.750	6.443%	29.96万	0.00亿	0.000%
2026-06-08	11.490	11.640	12.210	11.400	-0.470	-3.881%	29.16万	0.00亿	0.000%
2026-06-05	12.700	12.110	12.800	12.000	-0.590	-4.646%	35.96万	0.00亿	0.000%
2026-06-04	12.960	12.700	13.190	11.800	-0.250	-1.931%	54.70万	0.00亿	0.000%
2026-06-03	13.000	12.950	13.200	12.720	0.040	0.310%	31.35万	0.00亿	0.000%
2026-06-02	13.000	12.910	13.190	12.370	0.110	0.859%	53.60万	0.00亿	0.000%
2026-06-01	11.780	12.800	12.800	11.700	1.160	9.966%	52.95万	0.00亿	0.000%
2026-05-29	11.890	11.640	11.990	11.550	-0.240	-2.020%	26.60万	0.00亿	0.000%
2026-05-28	11.570	11.880	12.070	11.230	0.370	3.215%	39.86万	0.00亿	0.000%
2026-05-27	11.350	11.510	11.770	11.210	0.210	1.858%	29.14万	0.00亿	0.000%
2026-05-26	11.550	11.300	11.600	11.120	-0.280	-2.418%	23.91万	0.00亿	0.000%
2026-05-25	11.940	11.580	12.180	11.450	-0.360	-3.015%	27.56万	0.00亿	0.000%
2026-05-22	11.790	11.940	12.050	11.550	0.310	2.666%	23.29万	0.00亿	0.000%
2026-05-21	12.340	11.630	12.450	11.580	-0.600	-4.906%	36.86万	0.00亿	0.000%
2026-05-20	11.900	12.230	12.280	11.720	0.310	2.601%	28.35万	0.00亿	0.000%
2026-05-19	12.230	11.920	12.250	11.420	-0.300	-2.455%	45.78万	0.00亿	0.000%
2026-05-18	12.480	12.220	12.700	12.180	-0.110	-0.892%	34.52万	0.00亿	0.000%
2026-05-15	12.360	12.330	12.550	11.700	-0.090	-0.725%	45.92万	0.00亿	0.000%
2026-05-14	12.780	12.420	13.400	12.410	-0.300	-2.358%	61.78万	0.00亿	0.000%
2026-05-13	13.150	12.720	13.200	12.600	-0.490	-3.709%	54.19万	0.00亿	0.000%
2026-05-12	13.440	13.210	13.800	13.100	-0.240	-1.784%	48.33万	0.00亿	0.000%
2026-05-11	13.790	13.450	13.870	12.790	-0.350	-2.536%	74.64万	0.00亿	0.000%
2026-05-08	13.920	13.800	14.000	13.450	0.050	0.364%	75.93万	0.00亿	0.000%
2026-05-07	12.550	13.750	13.750	12.440	1.250	10.000%	90.08万	0.00亿	0.000%
2026-05-06	12.560	12.500	12.890	12.110	0.090	0.725%	52.96万	0.00亿	0.000%
2026-04-30	12.500	12.410	12.740	12.310	-0.120	-0.958%	44.48万	0.00亿	0.000%
2026-04-29	12.730	12.530	13.100	12.320	-0.350	-2.717%	93.88万	0.00亿	0.000%
2026-04-28	11.710	12.880	12.880	11.700	1.170	9.991%	86.22万	0.00亿	0.000%
2026-04-27	11.850	11.710	11.870	11.200	0.100	0.861%	61.43万	0.00亿	0.000%
2026-04-24	12.420	11.610	12.500	11.610	-1.010	-8.003%	80.66万	0.00亿	0.000%
2026-04-23	12.550	12.620	13.400	12.400	0.090	0.718%	79.72万	0.00亿	0.000%
2026-04-22	11.960	12.530	12.870	11.800	0.460	3.811%	83.19万	0.00亿	0.000%
2026-04-21	11.880	12.070	12.470	11.540	0.530	4.593%	105.85万	0.00亿	0.000%
2026-04-20	11.200	11.540	11.540	11.010	1.050	10.010%	20.65万	0.00亿	0.000%
2026-04-17	10.020	10.490	10.760	9.960	0.370	3.656%	65.23万	0.00亿	0.000%
2026-04-16	10.180	10.120	10.550	9.800	-0.080	-0.784%	61.26万	0.00亿	0.000%
2026-04-15	10.790	10.200	11.220	9.800	-0.210	-2.017%	93.16万	0.00亿	0.000%
2026-04-14	10.180	10.410	10.410	9.790	0.000	0.000%	58.28万	0.00亿	0.000%
2026-04-10	9.520	9.460	9.620	9.360	0.000	0.000%	14.52万	0.00亿	0.000%
2026-04-09	9.020	9.360	9.450	8.880	0.000	0.000%	18.01万	0.00亿	0.000%
2026-04-08	8.900	9.040	9.120	8.900	0.000	0.000%	12.19万	0.00亿	0.000%
2026-04-07	8.780	8.780	8.880	8.610	0.000	0.000%	9.46万	0.00亿	0.000%
2026-04-03	8.620	8.830	8.910	8.560	0.000	0.000%	19.69万	0.00亿	0.000%
2026-04-02	8.570	8.490	8.650	8.480	0.000	0.000%	8.58万	0.00亿	0.000%
2026-04-01	8.990	8.600	8.990	8.430	0.000	0.000%	20.98万	0.00亿	0.000%