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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 21.30 | 21.69 | 21.21 | 21.64 | +2.80% | 1.49 | 0.78% |
| 2026-03-23 | 21.95 | 21.95 | 20.89 | 21.05 | -4.88% | 2.84 | 1.51% |
| 2026-03-20 | 22.39 | 22.54 | 22.10 | 22.13 | -0.98% | 1.31 | 0.66% |
| 2026-03-19 | 22.45 | 22.60 | 22.25 | 22.35 | -1.24% | 1.11 | 0.56% |
| 2026-03-18 | 22.71 | 22.80 | 22.39 | 22.63 | -0.44% | 1.49 | 0.75% |
| 2026-03-17 | 22.75 | 23.05 | 22.67 | 22.73 | +0.04% | 1.59 | 0.79% |
| 2026-03-16 | 22.57 | 22.77 | 22.40 | 22.72 | +0.66% | 1.07 | 0.54% |
| 2026-03-13 | 22.50 | 22.69 | 22.43 | 22.57 | -0.09% | 0.93 | 0.47% |
| 2026-03-12 | 22.56 | 22.65 | 22.36 | 22.59 | +0.04% | 1.45 | 0.73% |
| 2026-03-11 | 22.81 | 22.84 | 22.52 | 22.58 | -0.92% | 1.87 | 0.94% |
| 2026-03-10 | 22.75 | 22.97 | 22.69 | 22.79 | +0.48% | 1.81 | 0.90% |
| 2026-03-09 | 23.01 | 23.10 | 22.62 | 22.68 | -2.24% | 1.73 | 0.86% |
| 2026-03-06 | 22.82 | 23.24 | 22.80 | 23.20 | +1.75% | 1.45 | 0.71% |
| 2026-03-05 | 22.90 | 23.05 | 22.62 | 22.80 | +0.66% | 1.35 | 0.67% |
| 2026-03-04 | 23.12 | 23.18 | 22.52 | 22.65 | -1.95% | 1.61 | 0.80% |
| 2026-03-03 | 23.42 | 23.60 | 23.05 | 23.10 | -1.07% | 1.41 | 0.68% |
| 2026-03-02 | 23.72 | 23.72 | 23.24 | 23.35 | -1.93% | 1.58 | 0.76% |
| 2026-02-27 | 23.83 | 23.93 | 23.72 | 23.81 | -0.29% | 0.93 | 0.44% |
| 2026-02-26 | 23.98 | 24.04 | 23.84 | 23.88 | -0.25% | 1.10 | 0.52% |
| 2026-02-25 | 23.70 | 24.03 | 23.65 | 23.94 | +1.06% | 1.43 | 0.68% |