华仁药业 sz.300110
2.90
+0.69%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.90 | 2.92 | 2.86 | 2.90 | +0.69% | 0.42 | 1.23% |
| 2026-05-21 | 2.94 | 2.99 | 2.87 | 2.88 | -2.04% | 0.57 | 1.63% |
| 2026-05-20 | 3.00 | 3.01 | 2.93 | 2.94 | -2.33% | 0.42 | 1.19% |
| 2026-05-19 | 2.98 | 3.02 | 2.97 | 3.01 | +1.35% | 0.44 | 1.24% |
| 2026-05-18 | 2.98 | 2.98 | 2.93 | 2.97 | -0.67% | 0.43 | 1.24% |
| 2026-05-15 | 3.00 | 3.02 | 2.97 | 2.99 | 0.00% | 0.46 | 1.32% |
| 2026-05-14 | 3.07 | 3.07 | 2.99 | 2.99 | -2.29% | 0.63 | 1.76% |
| 2026-05-13 | 3.06 | 3.08 | 3.04 | 3.06 | 0.00% | 0.50 | 1.39% |
| 2026-05-12 | 3.12 | 3.13 | 3.05 | 3.06 | -2.24% | 0.89 | 2.44% |
| 2026-05-11 | 3.09 | 3.15 | 3.05 | 3.13 | +1.29% | 0.99 | 2.70% |
| 2026-05-08 | 3.07 | 3.10 | 3.06 | 3.09 | +0.32% | 0.56 | 1.53% |
| 2026-05-07 | 3.13 | 3.14 | 3.07 | 3.08 | -1.60% | 0.92 | 2.51% |
| 2026-05-06 | 3.16 | 3.18 | 3.11 | 3.13 | -0.63% | 0.91 | 2.46% |
| 2026-04-30 | 3.15 | 3.20 | 3.13 | 3.15 | 0.00% | 0.71 | 1.91% |
| 2026-04-29 | 3.06 | 3.18 | 3.06 | 3.15 | +2.27% | 0.84 | 2.26% |
| 2026-04-28 | 3.10 | 3.15 | 3.05 | 3.08 | -0.65% | 0.82 | 2.24% |
| 2026-04-27 | 3.07 | 3.12 | 2.99 | 3.10 | +0.32% | 0.90 | 2.50% |
| 2026-04-24 | 3.05 | 3.10 | 3.03 | 3.09 | +1.31% | 0.77 | 2.12% |
| 2026-04-23 | 3.06 | 3.07 | 3.02 | 3.05 | -0.65% | 0.70 | 1.95% |
| 2026-04-22 | 3.06 | 3.08 | 3.04 | 3.07 | -0.32% | 0.66 | 1.81% |