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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 21.24 | 21.44 | 21.14 | 21.40 | +0.90% | 1.86 | 0.99% |
| 2025-06-24 | 21.17 | 21.27 | 21.08 | 21.21 | +0.28% | 1.85 | 0.99% |
| 2025-06-23 | 21.00 | 21.20 | 20.86 | 21.15 | +0.24% | 1.25 | 0.67% |
| 2025-06-20 | 21.06 | 21.22 | 20.98 | 21.10 | +0.19% | 1.23 | 0.66% |
| 2025-06-19 | 21.31 | 21.39 | 20.98 | 21.06 | -1.13% | 2.46 | 1.32% |
| 2025-06-18 | 21.07 | 21.33 | 21.01 | 21.30 | +1.67% | 2.89 | 1.54% |
| 2025-06-17 | 21.04 | 21.18 | 20.88 | 20.95 | +0.05% | 2.71 | 1.46% |
| 2025-06-16 | 21.15 | 21.27 | 20.89 | 20.94 | -0.99% | 3.42 | 1.84% |
| 2025-06-13 | 22.16 | 22.20 | 21.14 | 21.15 | -4.30% | 5.16 | 2.72% |
| 2025-06-12 | 22.35 | 22.52 | 22.01 | 22.10 | -1.34% | 4.51 | 2.30% |
| 2025-06-11 | 22.86 | 23.04 | 22.38 | 22.40 | -2.01% | 3.74 | 1.88% |
| 2025-06-10 | 22.91 | 23.36 | 22.72 | 22.86 | -0.17% | 2.56 | 1.26% |
| 2025-06-09 | 22.64 | 23.23 | 22.60 | 22.90 | +1.06% | 2.49 | 1.23% |
| 2025-06-06 | 22.75 | 22.90 | 22.60 | 22.66 | -0.48% | 1.97 | 0.98% |
| 2025-06-05 | 23.53 | 23.53 | 22.61 | 22.77 | -3.02% | 3.51 | 1.74% |
| 2025-06-04 | 23.60 | 23.77 | 23.31 | 23.48 | -0.47% | 1.90 | 0.92% |
| 2025-06-03 | 23.09 | 23.86 | 22.98 | 23.59 | +2.08% | 3.89 | 1.87% |
| 2025-05-30 | 23.42 | 23.56 | 22.94 | 23.11 | -1.32% | 2.94 | 1.44% |
| 2025-05-29 | 23.05 | 23.50 | 22.90 | 23.42 | +1.69% | 3.64 | 1.78% |
| 2025-05-28 | 22.56 | 23.20 | 22.56 | 23.03 | +2.67% | 3.63 | 1.79% |