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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 24.82 | 25.05 | 24.55 | 24.98 | +0.36% | 1.70 | 0.78% |
| 2025-12-17 | 24.72 | 25.05 | 24.62 | 24.89 | +0.73% | 1.64 | 0.75% |
| 2025-12-16 | 24.74 | 24.86 | 24.50 | 24.71 | -0.60% | 1.29 | 0.59% |
| 2025-12-15 | 24.52 | 24.91 | 24.40 | 24.86 | +1.35% | 1.82 | 0.84% |
| 2025-12-12 | 24.17 | 24.62 | 24.10 | 24.53 | +1.49% | 1.26 | 0.58% |
| 2025-12-11 | 24.52 | 24.65 | 24.09 | 24.17 | -1.39% | 1.30 | 0.61% |
| 2025-12-10 | 24.50 | 24.61 | 23.95 | 24.51 | +0.04% | 1.04 | 0.48% |
| 2025-12-09 | 24.57 | 24.90 | 24.45 | 24.50 | -0.65% | 1.23 | 0.56% |
| 2025-12-08 | 24.60 | 24.75 | 24.51 | 24.66 | +0.28% | 1.01 | 0.47% |
| 2025-12-05 | 24.55 | 24.60 | 24.22 | 24.59 | +0.57% | 0.94 | 0.44% |
| 2025-12-04 | 24.45 | 24.55 | 24.26 | 24.45 | 0.00% | 0.74 | 0.34% |
| 2025-12-03 | 24.32 | 24.65 | 24.21 | 24.45 | +0.74% | 1.04 | 0.48% |
| 2025-12-02 | 24.68 | 24.69 | 24.23 | 24.27 | -1.62% | 1.09 | 0.51% |
| 2025-12-01 | 24.35 | 24.98 | 24.27 | 24.67 | +1.23% | 2.58 | 1.18% |
| 2025-11-28 | 24.43 | 24.64 | 24.27 | 24.37 | -0.45% | 1.66 | 0.77% |
| 2025-11-27 | 24.50 | 24.63 | 24.21 | 24.48 | -0.20% | 1.28 | 0.59% |
| 2025-11-26 | 23.59 | 24.58 | 23.58 | 24.53 | +3.85% | 3.31 | 1.54% |
| 2025-11-25 | 23.83 | 23.96 | 23.57 | 23.62 | -0.63% | 1.96 | 0.93% |
| 2025-11-24 | 23.79 | 23.90 | 23.50 | 23.77 | +0.34% | 1.23 | 0.59% |
| 2025-11-21 | 24.16 | 24.36 | 23.50 | 23.69 | -2.31% | 1.71 | 0.81% |