恩华药业 sz.002262
20.26
-1.55%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 20.55 | 20.57 | 20.14 | 20.26 | -1.55% | 1.90 | 1.06% |
| 2026-05-22 | 20.58 | 20.88 | 20.38 | 20.58 | -0.77% | 1.81 | 1.00% |
| 2026-05-21 | 20.65 | 20.98 | 20.60 | 20.74 | +1.42% | 2.26 | 1.23% |
| 2026-05-20 | 20.74 | 20.75 | 20.40 | 20.45 | -1.40% | 1.42 | 0.78% |
| 2026-05-19 | 20.55 | 20.86 | 20.51 | 20.74 | +0.83% | 1.61 | 0.88% |
| 2026-05-18 | 21.02 | 21.10 | 20.39 | 20.57 | -2.51% | 2.63 | 1.44% |
| 2026-05-15 | 21.33 | 21.40 | 20.96 | 21.10 | -0.99% | 2.20 | 1.18% |
| 2026-05-14 | 21.45 | 21.61 | 21.31 | 21.31 | -0.51% | 2.25 | 1.19% |
| 2026-05-13 | 21.52 | 21.65 | 21.27 | 21.42 | -0.14% | 2.28 | 1.20% |
| 2026-05-12 | 21.75 | 21.77 | 21.38 | 21.45 | -1.52% | 2.58 | 1.35% |
| 2026-05-11 | 21.87 | 21.95 | 21.53 | 21.78 | -0.50% | 3.64 | 1.90% |
| 2026-05-08 | 21.98 | 22.28 | 21.81 | 21.89 | -0.77% | 2.58 | 1.33% |
| 2026-05-07 | 22.28 | 22.37 | 22.02 | 22.06 | -1.03% | 2.45 | 1.25% |
| 2026-05-06 | 22.51 | 22.61 | 22.20 | 22.29 | -0.58% | 3.38 | 1.72% |
| 2026-04-30 | 22.41 | 22.62 | 22.31 | 22.42 | +0.04% | 2.08 | 1.05% |
| 2026-04-29 | 22.43 | 22.52 | 22.29 | 22.41 | -0.13% | 2.19 | 1.11% |
| 2026-04-28 | 22.22 | 22.62 | 22.14 | 22.44 | +0.99% | 2.74 | 1.38% |
| 2026-04-27 | 21.90 | 22.32 | 21.89 | 22.22 | +2.21% | 2.91 | 1.49% |
| 2026-04-24 | 21.52 | 21.81 | 21.30 | 21.74 | +1.73% | 3.12 | 1.64% |
| 2026-04-23 | 21.40 | 21.63 | 21.26 | 21.37 | -0.56% | 2.23 | 1.18% |