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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 21.18 | 21.60 | 21.11 | 21.49 | +1.46% | 2.90 | 1.53% |
| 2026-04-21 | 21.10 | 21.18 | 20.94 | 21.18 | +0.86% | 2.97 | 1.59% |
| 2026-04-20 | 22.00 | 22.00 | 20.86 | 21.00 | -6.00% | 8.33 | 4.47% |
| 2026-04-17 | 22.76 | 22.88 | 22.30 | 22.34 | -2.57% | 1.90 | 0.96% |
| 2026-04-16 | 22.88 | 22.95 | 22.65 | 22.93 | +0.17% | 1.27 | 0.63% |
| 2026-04-15 | 22.58 | 23.01 | 22.55 | 22.89 | +2.42% | 2.18 | 1.08% |
| 2026-04-14 | 22.21 | 22.37 | 22.08 | 22.35 | +1.27% | 1.41 | 0.72% |
| 2026-04-13 | 22.56 | 22.77 | 21.98 | 22.07 | -2.60% | 1.99 | 1.01% |
| 2026-04-10 | 22.69 | 22.96 | 22.51 | 22.66 | +0.80% | 1.44 | 0.72% |
| 2026-04-09 | 22.60 | 22.93 | 22.45 | 22.48 | -1.06% | 1.21 | 0.60% |
| 2026-04-08 | 22.49 | 22.75 | 22.43 | 22.72 | +2.16% | 1.75 | 0.87% |
| 2026-04-07 | 22.64 | 22.68 | 22.04 | 22.24 | -1.94% | 1.49 | 0.75% |
| 2026-04-03 | 22.96 | 22.99 | 22.60 | 22.68 | -1.22% | 1.14 | 0.57% |
| 2026-04-02 | 23.10 | 23.37 | 22.82 | 22.96 | -0.61% | 2.37 | 1.16% |
| 2026-04-01 | 22.60 | 23.11 | 22.47 | 23.10 | +3.12% | 2.33 | 1.15% |
| 2026-03-31 | 22.55 | 22.80 | 22.34 | 22.40 | -0.89% | 1.18 | 0.60% |
| 2026-03-30 | 22.15 | 22.66 | 22.12 | 22.60 | +0.98% | 1.46 | 0.74% |
| 2026-03-27 | 21.68 | 22.42 | 21.60 | 22.38 | +2.75% | 1.64 | 0.84% |
| 2026-03-26 | 21.74 | 22.10 | 21.68 | 21.78 | +0.23% | 1.14 | 0.59% |
| 2026-03-25 | 21.69 | 21.78 | 21.53 | 21.73 | +0.42% | 1.30 | 0.68% |