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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.59 | 3.66 | 3.57 | 3.59 | +0.56% | 1.16 | 2.72% |
| 2025-08-18 | 3.53 | 3.62 | 3.53 | 3.57 | +1.42% | 1.19 | 2.80% |
| 2025-08-15 | 3.47 | 3.54 | 3.47 | 3.52 | +0.86% | 0.76 | 1.83% |
| 2025-08-14 | 3.62 | 3.64 | 3.47 | 3.49 | -3.59% | 1.05 | 2.50% |
| 2025-08-13 | 3.62 | 3.64 | 3.56 | 3.62 | 0.00% | 0.88 | 2.08% |
| 2025-08-12 | 3.60 | 3.73 | 3.58 | 3.62 | +0.84% | 1.26 | 2.92% |
| 2025-08-11 | 3.54 | 3.60 | 3.52 | 3.59 | +1.41% | 0.75 | 1.77% |
| 2025-08-08 | 3.50 | 3.58 | 3.48 | 3.54 | +0.85% | 0.89 | 2.12% |
| 2025-08-07 | 3.53 | 3.57 | 3.48 | 3.51 | -0.57% | 0.89 | 2.13% |
| 2025-08-06 | 3.61 | 3.65 | 3.52 | 3.53 | -2.75% | 1.19 | 2.84% |
| 2025-08-05 | 3.66 | 3.74 | 3.60 | 3.63 | -0.82% | 1.14 | 2.64% |
| 2025-08-04 | 3.61 | 3.66 | 3.54 | 3.66 | 0.00% | 1.35 | 3.17% |
| 2025-08-01 | 3.63 | 3.75 | 3.62 | 3.66 | +0.55% | 1.36 | 3.11% |
| 2025-07-31 | 3.67 | 3.72 | 3.62 | 3.64 | -1.35% | 1.51 | 3.48% |
| 2025-07-30 | 3.64 | 3.74 | 3.63 | 3.69 | +0.82% | 1.57 | 3.60% |
| 2025-07-29 | 3.69 | 3.70 | 3.59 | 3.66 | -1.08% | 1.31 | 3.05% |
| 2025-07-28 | 3.58 | 3.72 | 3.58 | 3.70 | +3.06% | 1.84 | 4.23% |
| 2025-07-25 | 3.55 | 3.66 | 3.52 | 3.59 | +1.13% | 1.72 | 4.04% |
| 2025-07-24 | 3.46 | 3.59 | 3.45 | 3.55 | +2.60% | 1.35 | 3.22% |
| 2025-07-23 | 3.48 | 3.51 | 3.45 | 3.46 | -0.57% | 0.67 | 1.63% |