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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.50 | 3.53 | 3.45 | 3.48 | -0.29% | 0.71 | 1.72% |
| 2025-07-21 | 3.44 | 3.51 | 3.43 | 3.49 | +0.87% | 0.69 | 1.67% |
| 2025-07-18 | 3.48 | 3.49 | 3.40 | 3.46 | -0.57% | 0.76 | 1.87% |
| 2025-07-17 | 3.43 | 3.51 | 3.42 | 3.48 | +1.46% | 1.02 | 2.48% |
| 2025-07-16 | 3.35 | 3.44 | 3.33 | 3.43 | +2.39% | 1.02 | 2.54% |
| 2025-07-15 | 3.44 | 3.44 | 3.30 | 3.35 | -2.33% | 0.81 | 2.04% |
| 2025-07-14 | 3.40 | 3.44 | 3.38 | 3.43 | +0.88% | 0.72 | 1.78% |
| 2025-07-11 | 3.39 | 3.41 | 3.36 | 3.40 | +0.59% | 0.75 | 1.88% |
| 2025-07-10 | 3.35 | 3.41 | 3.34 | 3.38 | +0.60% | 0.64 | 1.61% |
| 2025-07-09 | 3.37 | 3.39 | 3.34 | 3.36 | -0.30% | 0.59 | 1.49% |
| 2025-07-08 | 3.33 | 3.41 | 3.33 | 3.37 | +0.60% | 0.73 | 1.85% |
| 2025-07-07 | 3.33 | 3.39 | 3.33 | 3.35 | +0.30% | 0.65 | 1.63% |
| 2025-07-04 | 3.38 | 3.40 | 3.33 | 3.34 | -1.47% | 0.59 | 1.49% |
| 2025-07-03 | 3.35 | 3.41 | 3.34 | 3.39 | +1.19% | 0.86 | 2.15% |
| 2025-07-02 | 3.36 | 3.40 | 3.33 | 3.35 | -0.30% | 0.93 | 2.35% |
| 2025-07-01 | 3.23 | 3.37 | 3.23 | 3.36 | +4.02% | 1.35 | 3.44% |
| 2025-06-30 | 3.22 | 3.24 | 3.20 | 3.23 | +0.31% | 0.35 | 0.92% |
| 2025-06-27 | 3.22 | 3.25 | 3.21 | 3.22 | +0.31% | 0.41 | 1.08% |
| 2025-06-26 | 3.24 | 3.25 | 3.20 | 3.21 | -1.23% | 0.41 | 1.08% |
| 2025-06-25 | 3.25 | 3.26 | 3.20 | 3.25 | 0.00% | 0.49 | 1.28% |