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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 24.28 | 24.38 | 24.15 | 24.25 | +0.17% | 0.68 | 0.32% |
| 2025-11-19 | 24.25 | 24.41 | 24.13 | 24.21 | -0.37% | 0.70 | 0.32% |
| 2025-11-18 | 24.20 | 24.41 | 24.16 | 24.30 | +0.33% | 1.19 | 0.55% |
| 2025-11-17 | 24.85 | 24.85 | 24.15 | 24.22 | -2.93% | 2.13 | 0.99% |
| 2025-11-14 | 25.07 | 25.25 | 24.91 | 24.95 | -0.72% | 1.63 | 0.74% |
| 2025-11-13 | 25.00 | 25.29 | 24.86 | 25.13 | +0.52% | 1.86 | 0.84% |
| 2025-11-12 | 24.61 | 25.27 | 24.61 | 25.00 | +1.58% | 2.95 | 1.33% |
| 2025-11-11 | 24.85 | 24.90 | 24.58 | 24.61 | -0.89% | 1.29 | 0.59% |
| 2025-11-10 | 24.45 | 24.97 | 24.38 | 24.83 | +1.55% | 2.46 | 1.12% |
| 2025-11-07 | 24.25 | 24.58 | 24.11 | 24.45 | +0.49% | 1.56 | 0.72% |
| 2025-11-06 | 24.15 | 24.36 | 24.04 | 24.33 | +0.75% | 1.13 | 0.53% |
| 2025-11-05 | 23.90 | 24.36 | 23.84 | 24.15 | -0.08% | 1.54 | 0.72% |
| 2025-11-04 | 24.64 | 24.64 | 23.99 | 24.17 | -1.95% | 2.42 | 1.13% |
| 2025-11-03 | 25.08 | 25.10 | 24.40 | 24.65 | -2.10% | 2.82 | 1.29% |
| 2025-10-31 | 24.53 | 25.33 | 24.52 | 25.18 | +3.79% | 4.59 | 2.09% |
| 2025-10-30 | 24.63 | 24.68 | 24.25 | 24.26 | -1.46% | 2.48 | 1.15% |
| 2025-10-29 | 24.51 | 24.76 | 24.41 | 24.62 | +0.53% | 1.97 | 0.90% |
| 2025-10-28 | 24.85 | 24.93 | 24.40 | 24.49 | -1.65% | 3.16 | 1.46% |
| 2025-10-27 | 25.71 | 25.82 | 24.70 | 24.90 | -2.35% | 5.55 | 2.51% |
| 2025-10-24 | 26.02 | 26.04 | 25.26 | 25.50 | -2.00% | 2.76 | 1.22% |