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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 25.80 | 26.17 | 25.73 | 26.02 | +0.77% | 2.03 | 0.89% |
| 2025-10-22 | 26.13 | 26.25 | 25.63 | 25.82 | -0.96% | 1.60 | 0.70% |
| 2025-10-21 | 25.70 | 26.28 | 25.50 | 26.07 | +1.64% | 2.02 | 0.88% |
| 2025-10-20 | 25.86 | 25.96 | 25.44 | 25.65 | +0.20% | 1.56 | 0.69% |
| 2025-10-17 | 26.08 | 26.20 | 25.60 | 25.60 | -1.35% | 1.28 | 0.56% |
| 2025-10-16 | 25.96 | 26.22 | 25.77 | 25.95 | -0.12% | 2.01 | 0.88% |
| 2025-10-15 | 25.51 | 26.24 | 25.32 | 25.98 | +1.80% | 2.62 | 1.15% |
| 2025-10-14 | 26.58 | 26.76 | 25.35 | 25.52 | -3.70% | 4.58 | 2.00% |
| 2025-10-13 | 26.40 | 27.05 | 26.05 | 26.50 | -2.82% | 3.15 | 1.35% |
| 2025-10-10 | 27.66 | 27.90 | 27.17 | 27.27 | -1.87% | 2.33 | 0.96% |
| 2025-10-09 | 27.21 | 27.79 | 27.15 | 27.79 | +2.17% | 3.68 | 1.51% |
| 2025-09-30 | 27.45 | 27.77 | 27.20 | 27.20 | -1.16% | 3.08 | 1.27% |
| 2025-09-29 | 27.89 | 27.92 | 27.11 | 27.52 | -0.79% | 3.77 | 1.56% |
| 2025-09-26 | 28.54 | 28.54 | 27.68 | 27.74 | -3.34% | 2.76 | 1.12% |
| 2025-09-25 | 28.95 | 29.30 | 28.20 | 28.70 | -0.76% | 4.35 | 1.71% |
| 2025-09-24 | 27.14 | 28.98 | 27.14 | 28.92 | +6.05% | 5.44 | 2.17% |
| 2025-09-23 | 27.25 | 27.42 | 26.78 | 27.27 | -0.55% | 2.77 | 1.16% |
| 2025-09-22 | 27.65 | 27.87 | 27.05 | 27.42 | -0.11% | 3.90 | 1.61% |
| 2025-09-19 | 28.42 | 28.43 | 27.25 | 27.45 | -3.41% | 3.59 | 1.47% |
| 2025-09-18 | 27.97 | 29.30 | 27.85 | 28.42 | +1.43% | 4.96 | 1.98% |