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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 22.53 | 22.95 | 22.42 | 22.58 | +0.18% | 2.88 | 1.44% |
| 2025-07-22 | 22.38 | 22.75 | 22.27 | 22.54 | +0.62% | 2.61 | 1.31% |
| 2025-07-21 | 22.58 | 22.62 | 22.22 | 22.40 | -0.84% | 2.89 | 1.46% |
| 2025-07-18 | 22.67 | 22.70 | 22.18 | 22.59 | -0.44% | 3.94 | 1.99% |
| 2025-07-17 | 22.53 | 22.76 | 22.35 | 22.69 | +1.20% | 3.99 | 2.00% |
| 2025-07-16 | 21.61 | 22.54 | 21.59 | 22.42 | +3.84% | 6.69 | 3.42% |
| 2025-07-15 | 21.34 | 21.60 | 21.25 | 21.59 | +1.27% | 2.94 | 1.56% |
| 2025-07-14 | 21.29 | 21.48 | 21.25 | 21.32 | +0.14% | 2.09 | 1.11% |
| 2025-07-11 | 21.16 | 21.36 | 21.14 | 21.29 | +0.61% | 2.74 | 1.46% |
| 2025-07-10 | 21.13 | 21.25 | 21.10 | 21.16 | +0.28% | 1.73 | 0.93% |
| 2025-07-09 | 21.19 | 21.21 | 21.06 | 21.10 | -0.47% | 2.54 | 1.36% |
| 2025-07-08 | 21.26 | 21.45 | 21.09 | 21.20 | -0.52% | 2.47 | 1.32% |
| 2025-07-07 | 21.22 | 21.38 | 21.11 | 21.31 | +0.47% | 1.65 | 0.88% |
| 2025-07-04 | 21.19 | 21.35 | 21.09 | 21.21 | +0.19% | 2.54 | 1.36% |
| 2025-07-03 | 21.05 | 21.23 | 20.97 | 21.17 | +0.57% | 2.29 | 1.23% |
| 2025-07-02 | 21.02 | 21.08 | 20.91 | 21.05 | +0.48% | 1.82 | 0.98% |
| 2025-07-01 | 20.74 | 21.03 | 20.74 | 20.95 | +0.82% | 2.69 | 1.46% |
| 2025-06-30 | 21.01 | 21.05 | 20.74 | 20.78 | -1.09% | 3.19 | 1.73% |
| 2025-06-27 | 21.02 | 21.12 | 20.98 | 21.01 | -0.10% | 1.56 | 0.84% |
| 2025-06-26 | 21.37 | 21.37 | 21.01 | 21.03 | -1.73% | 2.91 | 1.56% |