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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 24.23 | 24.44 | 24.00 | 24.10 | -0.95% | 3.31 | 1.55% |
| 2026-01-16 | 24.72 | 24.88 | 24.26 | 24.33 | -1.86% | 2.73 | 1.26% |
| 2026-01-15 | 24.55 | 25.00 | 24.52 | 24.79 | +0.53% | 2.01 | 0.92% |
| 2026-01-14 | 24.60 | 25.21 | 24.31 | 24.66 | -0.64% | 4.30 | 1.96% |
| 2026-01-13 | 24.51 | 25.13 | 24.50 | 24.82 | +1.39% | 4.20 | 1.91% |
| 2026-01-12 | 24.66 | 25.14 | 24.35 | 24.48 | -0.53% | 3.49 | 1.61% |
| 2026-01-09 | 24.11 | 24.66 | 24.00 | 24.61 | +1.90% | 3.67 | 1.71% |
| 2026-01-08 | 24.16 | 24.51 | 24.09 | 24.15 | -0.12% | 1.95 | 0.91% |
| 2026-01-07 | 24.44 | 24.65 | 24.07 | 24.18 | -1.39% | 2.64 | 1.23% |
| 2026-01-06 | 24.44 | 24.59 | 24.20 | 24.52 | +0.49% | 2.36 | 1.09% |
| 2026-01-05 | 24.12 | 24.72 | 23.85 | 24.40 | +1.12% | 2.77 | 1.29% |
| 2025-12-31 | 24.20 | 24.33 | 24.06 | 24.13 | -0.45% | 0.94 | 0.44% |
| 2025-12-30 | 24.31 | 24.41 | 24.12 | 24.24 | -0.29% | 1.11 | 0.52% |
| 2025-12-29 | 25.15 | 25.15 | 24.15 | 24.31 | -3.34% | 3.59 | 1.66% |
| 2025-12-26 | 25.33 | 25.39 | 25.13 | 25.15 | -0.95% | 1.25 | 0.56% |
| 2025-12-25 | 25.24 | 25.45 | 25.06 | 25.39 | +1.16% | 1.51 | 0.68% |
| 2025-12-24 | 25.30 | 25.38 | 25.03 | 25.10 | -0.79% | 1.52 | 0.68% |
| 2025-12-23 | 25.50 | 25.53 | 25.21 | 25.30 | -0.67% | 1.43 | 0.64% |
| 2025-12-22 | 25.66 | 25.70 | 25.32 | 25.47 | -0.66% | 1.85 | 0.82% |
| 2025-12-19 | 24.91 | 25.66 | 24.75 | 25.64 | +2.64% | 3.01 | 1.34% |