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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 25.47 | 25.52 | 24.68 | 25.35 | +0.92% | 5.40 | 2.44% |
| 2025-08-19 | 23.99 | 25.60 | 23.86 | 25.12 | +5.59% | 12.34 | 5.57% |
| 2025-08-18 | 23.61 | 24.30 | 23.58 | 23.79 | +1.15% | 6.25 | 2.97% |
| 2025-08-15 | 23.52 | 23.82 | 23.41 | 23.52 | -0.04% | 3.82 | 1.83% |
| 2025-08-14 | 23.67 | 24.05 | 23.43 | 23.53 | -0.59% | 3.87 | 1.85% |
| 2025-08-13 | 23.59 | 24.18 | 23.46 | 23.67 | +0.42% | 6.36 | 3.03% |
| 2025-08-12 | 24.00 | 24.18 | 23.43 | 23.57 | -1.91% | 4.17 | 1.99% |
| 2025-08-11 | 23.09 | 24.11 | 22.97 | 24.03 | +4.16% | 7.20 | 3.45% |
| 2025-08-08 | 23.06 | 23.35 | 22.87 | 23.07 | -0.04% | 2.89 | 1.42% |
| 2025-08-07 | 23.31 | 23.68 | 22.86 | 23.08 | -0.99% | 4.69 | 2.30% |
| 2025-08-06 | 23.62 | 23.62 | 23.16 | 23.31 | -1.56% | 3.58 | 1.74% |
| 2025-08-05 | 23.38 | 23.93 | 23.21 | 23.68 | +1.85% | 8.18 | 3.94% |
| 2025-08-04 | 22.19 | 23.79 | 22.02 | 23.25 | +4.49% | 7.66 | 3.79% |
| 2025-08-01 | 22.11 | 22.65 | 22.01 | 22.25 | +0.82% | 3.63 | 1.85% |
| 2025-07-31 | 22.51 | 22.65 | 21.98 | 22.07 | -1.16% | 5.25 | 2.67% |
| 2025-07-30 | 22.79 | 22.80 | 22.00 | 22.33 | -2.62% | 7.88 | 4.01% |
| 2025-07-29 | 23.19 | 23.29 | 22.77 | 22.93 | -1.29% | 3.85 | 1.90% |
| 2025-07-28 | 22.56 | 23.31 | 22.54 | 23.23 | +2.97% | 4.83 | 2.38% |
| 2025-07-25 | 22.92 | 23.10 | 22.47 | 22.56 | -1.83% | 3.11 | 1.55% |
| 2025-07-24 | 22.75 | 23.31 | 22.74 | 22.98 | +1.77% | 4.62 | 2.27% |