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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 22.49 | 22.87 | 22.16 | 22.43 | +0.09% | 2.61 | 1.32% |
| 2025-05-26 | 22.39 | 23.31 | 22.31 | 22.41 | +1.17% | 4.45 | 2.21% |
| 2025-05-23 | 21.82 | 22.52 | 21.82 | 22.15 | +1.51% | 2.51 | 1.28% |
| 2025-05-22 | 21.88 | 22.04 | 21.76 | 21.82 | -0.73% | 1.03 | 0.53% |
| 2025-05-21 | 21.95 | 22.11 | 21.81 | 21.98 | +0.59% | 1.09 | 0.56% |
| 2025-05-20 | 21.60 | 22.30 | 21.60 | 21.85 | +1.11% | 2.80 | 1.44% |
| 2025-05-19 | 21.66 | 21.78 | 21.53 | 21.61 | -0.18% | 0.93 | 0.49% |
| 2025-05-16 | 21.46 | 21.75 | 21.30 | 21.65 | +0.84% | 1.20 | 0.63% |
| 2025-05-15 | 21.65 | 21.75 | 21.44 | 21.47 | -0.79% | 1.01 | 0.53% |
| 2025-05-14 | 21.83 | 21.87 | 21.56 | 21.64 | -0.96% | 1.68 | 0.88% |
| 2025-05-13 | 21.79 | 22.17 | 21.74 | 21.85 | +0.27% | 2.30 | 1.17% |
| 2025-05-12 | 22.05 | 22.09 | 21.55 | 21.79 | -1.16% | 3.22 | 1.66% |
| 2025-05-09 | 22.11 | 22.21 | 22.00 | 22.05 | -0.31% | 1.04 | 0.52% |
| 2025-05-08 | 21.96 | 22.20 | 21.95 | 22.12 | +0.36% | 0.99 | 0.50% |
| 2025-05-07 | 22.26 | 22.66 | 21.89 | 22.04 | -0.09% | 1.96 | 0.99% |
| 2025-05-06 | 22.06 | 22.11 | 21.85 | 22.06 | +0.40% | 1.50 | 0.76% |