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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 28.47 | 28.59 | 27.73 | 28.02 | -1.68% | 3.28 | 1.33% |
| 2025-09-16 | 28.50 | 28.90 | 28.07 | 28.50 | -0.49% | 3.71 | 1.47% |
| 2025-09-15 | 27.98 | 28.98 | 27.82 | 28.64 | +6.07% | 7.88 | 3.13% |
| 2025-09-12 | 26.22 | 27.88 | 26.19 | 27.00 | +3.17% | 6.04 | 2.51% |
| 2025-09-11 | 25.55 | 26.35 | 24.68 | 26.17 | +1.12% | 4.01 | 1.77% |
| 2025-09-10 | 26.76 | 26.76 | 25.62 | 25.88 | -3.25% | 3.52 | 1.53% |
| 2025-09-09 | 26.49 | 26.94 | 26.38 | 26.75 | +0.22% | 3.36 | 1.43% |
| 2025-09-08 | 25.70 | 27.00 | 25.44 | 26.69 | +3.81% | 5.98 | 2.58% |
| 2025-09-05 | 24.34 | 25.90 | 24.02 | 25.71 | +5.63% | 5.18 | 2.33% |
| 2025-09-04 | 25.15 | 25.25 | 24.06 | 24.34 | -3.22% | 3.81 | 1.76% |
| 2025-09-03 | 24.78 | 25.65 | 24.62 | 25.15 | +1.53% | 5.18 | 2.32% |
| 2025-09-02 | 25.06 | 25.27 | 24.52 | 24.77 | -1.00% | 3.37 | 1.53% |
| 2025-09-01 | 24.69 | 25.05 | 24.51 | 25.02 | +1.13% | 3.33 | 1.52% |
| 2025-08-29 | 24.22 | 25.05 | 24.18 | 24.74 | +2.15% | 3.39 | 1.55% |
| 2025-08-28 | 24.28 | 24.56 | 23.68 | 24.22 | -0.25% | 3.54 | 1.66% |
| 2025-08-27 | 24.84 | 24.97 | 24.27 | 24.28 | -2.25% | 3.65 | 1.67% |
| 2025-08-26 | 24.93 | 25.25 | 24.73 | 24.84 | -0.84% | 3.16 | 1.44% |
| 2025-08-25 | 25.31 | 25.36 | 24.84 | 25.05 | -0.99% | 4.83 | 2.18% |
| 2025-08-22 | 25.03 | 25.35 | 24.97 | 25.30 | +1.61% | 5.55 | 2.49% |
| 2025-08-21 | 25.05 | 25.33 | 24.78 | 24.90 | -1.78% | 4.01 | 1.81% |