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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 23.80 | 23.92 | 23.61 | 23.69 | -0.04% | 1.29 | 0.61% |
| 2026-02-13 | 23.75 | 24.04 | 23.70 | 23.70 | -0.21% | 1.44 | 0.68% |
| 2026-02-12 | 23.86 | 24.10 | 23.71 | 23.75 | -0.59% | 1.27 | 0.60% |
| 2026-02-11 | 23.75 | 24.05 | 23.74 | 23.89 | +0.38% | 1.81 | 0.85% |
| 2026-02-10 | 23.35 | 23.90 | 23.25 | 23.80 | +1.97% | 2.31 | 1.10% |
| 2026-02-09 | 23.56 | 23.56 | 23.26 | 23.34 | -0.09% | 1.20 | 0.58% |
| 2026-02-06 | 23.39 | 23.63 | 23.20 | 23.36 | -0.34% | 1.55 | 0.75% |
| 2026-02-05 | 23.30 | 23.69 | 23.30 | 23.44 | +0.60% | 1.76 | 0.85% |
| 2026-02-04 | 22.80 | 23.40 | 22.76 | 23.30 | +2.10% | 3.37 | 1.65% |
| 2026-02-03 | 22.88 | 23.03 | 22.50 | 22.82 | +0.22% | 2.02 | 1.00% |
| 2026-02-02 | 23.53 | 23.58 | 22.68 | 22.77 | -3.64% | 2.89 | 1.41% |
| 2026-01-30 | 23.57 | 23.87 | 23.44 | 23.63 | -0.13% | 1.52 | 0.73% |
| 2026-01-29 | 23.46 | 23.85 | 23.31 | 23.66 | +0.68% | 1.93 | 0.92% |
| 2026-01-28 | 23.84 | 23.90 | 23.34 | 23.50 | -1.67% | 3.34 | 1.60% |
| 2026-01-27 | 24.10 | 24.19 | 23.62 | 23.90 | -1.20% | 2.78 | 1.32% |
| 2026-01-26 | 24.28 | 24.43 | 24.05 | 24.19 | -0.37% | 3.03 | 1.42% |
| 2026-01-23 | 24.09 | 24.42 | 24.02 | 24.28 | +1.12% | 2.93 | 1.37% |
| 2026-01-22 | 24.28 | 24.39 | 23.87 | 24.01 | -1.03% | 3.41 | 1.60% |
| 2026-01-21 | 24.35 | 24.58 | 24.15 | 24.26 | -0.57% | 2.78 | 1.29% |
| 2026-01-20 | 24.15 | 24.65 | 24.15 | 24.40 | +1.24% | 3.80 | 1.76% |