仁度生物（688193）历史行情

以下为仁度生物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
2026-10-02	50.370	52.190	55.060	49.960	2.230	4.464%	99.36万	0.52亿	2.480%
2026-10-01	50.370	52.190	55.060	49.960	2.230	4.464%	99.36万	0.52亿	2.480%
2026-09-30	50.370	52.190	55.060	49.960	2.230	4.464%	99.36万	0.00亿	0.000%
2026-09-29	48.580	49.960	50.610	48.580	1.140	2.335%	59.61万	0.00亿	0.000%
2026-09-28	49.180	48.820	49.920	48.650	-0.360	-0.732%	38.35万	0.00亿	0.000%
2026-09-27	49.010	49.180	49.990	48.930	0.280	0.573%	42.88万	0.21亿	1.070%
2026-09-24	49.010	49.180	49.990	48.930	0.280	0.573%	42.88万	0.00亿	0.000%
2026-09-23	48.620	48.900	49.110	48.000	0.520	1.075%	34.59万	0.00亿	0.000%
2026-09-22	47.180	48.380	49.590	46.830	1.590	3.398%	56.30万	0.00亿	0.000%
2026-09-21	45.570	46.790	47.180	45.430	1.240	2.722%	38.05万	0.00亿	0.000%
2026-09-18	45.440	45.550	46.200	45.210	0.370	0.819%	31.10万	0.00亿	0.000%
2026-09-17	43.740	45.180	45.270	43.740	1.190	2.705%	37.98万	0.00亿	0.000%
2026-09-16	42.820	43.990	44.150	42.330	1.030	2.398%	37.15万	0.00亿	0.000%
2026-09-15	44.690	42.960	45.050	42.800	-2.140	-4.745%	50.52万	0.00亿	0.000%
2026-09-14	44.680	45.100	45.670	44.300	0.050	0.111%	41.45万	0.00亿	0.000%
2026-09-11	45.770	45.050	46.030	44.180	-0.960	-2.087%	43.49万	0.00亿	0.000%
2026-09-10	47.010	46.010	47.270	46.000	-1.460	-3.076%	33.19万	0.00亿	0.000%
2026-09-09	46.980	47.470	47.850	46.770	0.460	0.979%	40.33万	0.00亿	0.000%
2026-09-08	47.010	47.010	47.310	46.310	-0.070	-0.149%	42.70万	0.00亿	0.000%
2026-09-07	47.640	47.080	48.660	47.080	-0.760	-1.589%	61.77万	0.00亿	0.000%
2026-09-04	48.230	47.840	49.060	47.480	-0.360	-0.747%	48.21万	0.00亿	0.000%
2026-09-03	48.700	48.200	49.700	48.100	-0.740	-1.512%	45.71万	0.00亿	0.000%
2026-09-02	49.540	48.940	50.400	48.940	-1.090	-2.179%	47.50万	0.00亿	0.000%
2026-09-01	49.460	50.030	50.440	49.270	0.320	0.644%	44.87万	0.00亿	0.000%
2026-08-31	48.820	49.710	50.510	48.560	1.800	3.757%	70.53万	0.00亿	0.000%
2026-08-28	47.780	47.910	48.370	47.580	-0.070	-0.146%	27.53万	0.00亿	0.000%
2026-08-27	48.180	47.980	48.400	47.580	-0.260	-0.539%	25.00万	0.00亿	0.000%
2026-08-26	48.290	48.240	48.920	47.730	-0.020	-0.041%	27.72万	0.00亿	0.000%
2026-08-25	46.550	48.260	48.350	46.030	1.680	3.607%	31.88万	0.00亿	0.000%
2026-08-24	47.820	46.580	48.120	46.370	-1.480	-3.079%	39.62万	0.00亿	0.000%
2026-08-21	48.040	48.060	48.210	46.550	-0.480	-0.989%	45.12万	0.00亿	0.000%
2026-08-20	47.620	48.540	50.320	47.620	1.580	3.365%	65.91万	0.00亿	0.000%
2026-08-19	47.990	46.960	48.640	46.520	-1.210	-2.512%	54.19万	0.00亿	0.000%
2026-08-18	49.800	48.170	49.800	47.860	-1.400	-2.824%	41.93万	0.00亿	0.000%
2026-08-17	49.270	49.570	50.140	48.480	0.790	1.620%	49.67万	0.00亿	0.000%
2026-08-14	49.680	48.780	49.920	48.270	-0.650	-1.315%	37.96万	0.00亿	0.000%
2026-08-13	49.290	49.430	50.020	48.550	0.130	0.264%	37.60万	0.00亿	0.000%
2026-08-12	47.830	49.300	50.500	47.630	1.680	3.528%	61.71万	0.00亿	0.000%
2026-08-11	47.690	47.620	48.760	46.810	-0.180	-0.377%	49.71万	0.00亿	0.000%
2026-08-10	49.940	47.800	50.160	47.120	-2.140	-4.285%	106.69万	0.00亿	0.000%
2026-08-07	48.980	49.940	49.980	47.030	1.320	2.715%	42.70万	0.00亿	0.000%
2026-08-06	48.600	48.620	49.090	47.900	-0.180	-0.369%	21.65万	0.00亿	0.000%
2026-08-05	48.690	48.800	49.690	47.900	0.020	0.041%	37.58万	0.00亿	0.000%
2026-08-04	48.260	48.780	49.280	47.070	0.790	1.646%	45.08万	0.00亿	0.000%
2026-08-03	44.430	47.990	47.990	44.030	3.550	7.988%	50.03万	0.00亿	0.000%
2026-07-31	43.300	44.440	44.500	43.300	1.170	2.704%	23.68万	0.00亿	0.000%
2026-07-30	43.190	43.270	44.880	43.020	0.080	0.185%	36.39万	0.00亿	0.000%
2026-07-29	43.000	43.190	44.000	42.900	0.190	0.442%	24.88万	0.00亿	0.000%
2026-07-28	42.340	43.000	43.580	41.980	0.660	1.559%	32.71万	0.00亿	0.000%
2026-07-27	40.320	42.340	43.100	40.320	0.770	1.852%	26.99万	0.00亿	0.000%
2026-07-24	41.960	41.570	42.480	40.720	-0.480	-1.141%	29.93万	0.00亿	0.000%
2026-07-23	40.180	42.050	42.100	40.000	1.670	4.136%	31.79万	0.00亿	0.000%
2026-07-22	41.770	40.380	42.240	40.070	-1.380	-3.305%	45.54万	0.00亿	0.000%
2026-07-21	43.000	41.760	43.000	40.670	-1.130	-2.635%	52.85万	0.00亿	0.000%
2026-07-20	45.230	42.890	45.980	42.290	-1.340	-3.030%	51.03万	0.00亿	0.000%
2026-07-17	47.690	44.230	47.900	44.000	-3.410	-7.158%	45.97万	0.00亿	0.000%
2026-07-16	48.500	47.640	48.590	46.800	-0.620	-1.285%	27.70万	0.00亿	0.000%
2026-07-15	47.790	48.260	48.930	47.280	0.310	0.647%	34.37万	0.00亿	0.000%
2026-07-14	46.800	47.950	48.480	46.200	0.600	1.267%	31.29万	0.00亿	0.000%
2026-07-13	48.540	47.350	48.770	46.700	-1.190	-2.452%	38.71万	0.00亿	0.000%
2026-07-10	48.300	48.540	49.470	47.690	0.330	0.685%	31.30万	0.00亿	0.000%
2026-07-09	49.340	48.210	49.560	47.310	-1.210	-2.448%	34.40万	0.00亿	0.000%
2026-07-08	51.000	49.420	51.430	49.330	-2.010	-3.908%	37.35万	0.00亿	0.000%
2026-07-07	53.200	51.430	53.200	51.030	-1.000	-1.907%	49.30万	0.00亿	0.000%
2026-07-06	51.700	52.430	54.490	51.200	0.730	1.412%	72.09万	0.00亿	0.000%
2026-07-03	49.720	51.700	52.500	49.720	1.980	3.982%	78.66万	0.00亿	0.000%
2026-07-02	51.820	49.720	53.070	49.700	-2.100	-4.052%	117.08万	0.00亿	0.000%
2026-07-01	53.500	51.820	53.870	50.670	-3.480	-6.293%	91.09万	0.00亿	0.000%
2026-06-30	56.500	55.300	56.500	50.200	0.000	0.000%	158.85万	0.00亿	0.000%
2026-06-29	52.730	55.300	56.990	52.500	1.990	3.733%	172.35万	0.00亿	0.000%
2026-06-26	54.130	53.310	54.740	53.000	-1.160	-2.130%	58.09万	0.00亿	0.000%
2026-06-25	55.530	54.470	56.260	53.700	-1.060	-1.909%	43.92万	0.00亿	0.000%
2026-06-24	55.010	55.530	56.150	54.510	-0.450	-0.804%	45.14万	0.00亿	0.000%
2026-06-23	56.200	55.980	56.340	54.880	0.090	0.161%	47.44万	0.00亿	0.000%
2026-06-22	55.610	55.890	55.890	53.310	-0.020	-0.036%	92.02万	0.00亿	0.000%
2026-06-18	51.280	55.910	56.330	51.280	3.620	6.923%	113.68万	0.00亿	0.000%
2026-06-17	52.520	52.290	53.300	51.150	-0.260	-0.495%	59.64万	0.00亿	0.000%
2026-06-16	50.930	52.550	52.790	50.660	0.630	1.213%	56.29万	0.00亿	0.000%
2026-06-15	51.950	51.920	53.980	51.020	-0.180	-0.345%	86.27万	0.00亿	0.000%
2026-06-12	53.650	52.100	54.880	51.710	-1.420	-2.653%	65.55万	0.00亿	0.000%
2026-06-11	53.600	53.520	54.870	53.010	-0.080	-0.149%	72.15万	0.00亿	0.000%
2026-06-10	51.860	53.600	53.730	51.100	1.640	3.156%	109.65万	0.00亿	0.000%
2026-06-09	48.220	51.960	52.770	47.330	3.740	7.756%	137.77万	0.00亿	0.000%
2026-06-08	46.040	48.220	49.580	46.040	0.840	1.773%	132.01万	0.00亿	0.000%
2026-06-05	46.810	47.380	47.760	46.050	0.560	1.196%	56.91万	0.00亿	0.000%
2026-06-04	48.200	46.820	48.200	46.130	-1.390	-2.883%	62.75万	0.00亿	0.000%
2026-06-03	48.900	48.210	49.400	46.450	-0.650	-1.330%	67.28万	0.00亿	0.000%
2026-06-02	49.970	48.860	50.670	48.150	-0.960	-1.927%	85.15万	0.00亿	0.000%
2026-06-01	49.850	49.820	50.520	47.840	1.590	3.297%	66.99万	0.00亿	0.000%
2026-05-29	50.330	48.230	50.640	47.790	-1.420	-2.860%	82.45万	0.00亿	0.000%
2026-05-28	50.170	49.650	50.940	48.940	-0.620	-1.233%	58.89万	0.00亿	0.000%
2026-05-27	52.010	50.270	52.010	48.600	-1.740	-3.346%	79.03万	0.00亿	0.000%
2026-05-26	53.330	52.010	53.330	51.550	-1.340	-2.512%	79.63万	0.00亿	0.000%
2026-05-25	54.030	53.350	55.690	52.640	-0.490	-0.910%	83.89万	0.00亿	0.000%
2026-05-22	52.910	53.840	54.770	52.430	1.400	2.670%	97.69万	0.00亿	0.000%
2026-05-21	53.270	52.440	56.100	52.440	-0.940	-1.761%	112.09万	0.00亿	0.000%
2026-05-20	55.160	53.380	57.000	53.340	-2.350	-4.217%	95.84万	0.00亿	0.000%
2026-05-19	53.730	55.730	58.000	53.730	1.730	3.204%	126.10万	0.00亿	0.000%
2026-05-18	54.040	54.000	55.940	50.580	-0.040	-0.074%	184.49万	0.00亿	0.000%
2026-05-15	59.030	54.040	59.030	53.160	-3.150	-5.508%	271.26万	0.00亿	0.000%
2026-05-07	56.880	57.190	59.020	56.580	0.330	0.580%	134.96万	0.00亿	0.000%
2026-05-06	58.030	56.860	59.030	55.240	-2.790	-4.677%	198.54万	0.00亿	0.000%
2026-04-30	61.130	59.650	62.590	59.470	-1.050	-1.730%	110.52万	0.00亿	0.000%
2026-04-29	57.950	60.700	62.040	56.240	2.790	4.818%	144.42万	0.00亿	0.000%
2026-04-28	59.330	57.910	59.570	57.040	-1.620	-2.721%	103.60万	0.00亿	0.000%
2026-04-27	59.010	59.530	60.910	56.070	0.100	0.168%	133.53万	0.00亿	0.000%
2026-04-24	57.050	59.430	60.030	55.950	2.400	4.208%	183.10万	0.00亿	0.000%
2026-04-23	54.820	57.030	60.940	54.260	1.720	3.110%	172.92万	0.00亿	0.000%
2026-04-22	53.930	55.310	55.910	52.190	1.080	1.992%	91.48万	0.00亿	0.000%
2026-04-21	53.080	54.230	54.810	52.410	0.230	0.426%	103.78万	0.00亿	0.000%
2026-04-20	50.130	54.000	54.030	49.580	3.590	7.122%	96.42万	0.00亿	0.000%
2026-04-17	50.320	50.410	50.880	49.140	0.250	0.498%	35.22万	0.00亿	0.000%
2026-04-16	48.890	50.160	50.250	48.330	1.260	2.577%	36.19万	0.00亿	0.000%
2026-04-15	49.110	48.900	49.500	48.550	-0.110	-0.224%	39.78万	0.00亿	0.000%
2026-04-14	50.520	49.010	50.880	48.470	-1.020	-2.039%	41.09万	0.00亿	0.000%
2026-04-13	50.730	50.030	50.730	49.040	-0.870	-1.709%	28.99万	0.00亿	0.000%
2026-04-10	49.890	50.900	51.410	49.310	1.260	2.538%	31.66万	0.00亿	0.000%
2026-04-09	51.060	49.640	51.280	49.600	-1.420	-2.781%	31.18万	0.00亿	0.000%
2026-04-08	50.190	51.060	51.470	50.190	1.870	3.802%	46.44万	0.00亿	0.000%
2026-04-07	47.750	49.190	49.300	46.290	0.000	0.000%	41.30万	0.00亿	0.000%
2026-04-03	50.170	47.500	50.170	47.060	0.000	0.000%	54.11万	0.00亿	0.000%
2026-04-02	51.450	49.970	51.520	49.540	0.000	0.000%	39.49万	0.00亿	0.000%
2026-04-01	50.760	51.400	51.450	50.640	0.000	0.000%	41.25万	0.00亿	0.000%