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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.17 | 3.25 | 3.16 | 3.25 | +2.52% | 0.56 | 1.47% |
| 2025-06-23 | 3.04 | 3.18 | 3.03 | 3.17 | +3.93% | 0.68 | 1.84% |
| 2025-06-20 | 3.06 | 3.10 | 3.05 | 3.05 | -0.97% | 0.38 | 1.04% |
| 2025-06-19 | 3.14 | 3.15 | 3.06 | 3.08 | -2.22% | 0.63 | 1.71% |
| 2025-06-18 | 3.22 | 3.22 | 3.14 | 3.15 | -2.48% | 0.57 | 1.52% |
| 2025-06-17 | 3.24 | 3.29 | 3.21 | 3.23 | 0.00% | 0.75 | 1.96% |
| 2025-06-16 | 3.22 | 3.28 | 3.20 | 3.23 | 0.00% | 0.59 | 1.55% |
| 2025-06-13 | 3.31 | 3.33 | 3.21 | 3.23 | -2.71% | 0.73 | 1.91% |
| 2025-06-12 | 3.32 | 3.32 | 3.28 | 3.32 | 0.00% | 0.57 | 1.47% |
| 2025-06-11 | 3.34 | 3.37 | 3.30 | 3.32 | -0.30% | 0.69 | 1.76% |
| 2025-06-10 | 3.35 | 3.38 | 3.30 | 3.33 | -0.30% | 1.07 | 2.72% |
| 2025-06-09 | 3.23 | 3.36 | 3.23 | 3.34 | +3.09% | 1.19 | 3.03% |
| 2025-06-06 | 3.23 | 3.27 | 3.21 | 3.24 | +0.31% | 0.60 | 1.58% |
| 2025-06-05 | 3.25 | 3.28 | 3.19 | 3.23 | -0.92% | 0.70 | 1.83% |
| 2025-06-04 | 3.25 | 3.27 | 3.22 | 3.26 | 0.00% | 0.68 | 1.77% |
| 2025-06-03 | 3.19 | 3.27 | 3.16 | 3.26 | +1.56% | 0.73 | 1.92% |
| 2025-05-30 | 3.20 | 3.26 | 3.19 | 3.21 | 0.00% | 0.81 | 2.11% |
| 2025-05-29 | 3.13 | 3.23 | 3.10 | 3.21 | +2.23% | 0.83 | 2.20% |
| 2025-05-28 | 3.16 | 3.21 | 3.12 | 3.14 | -0.95% | 0.61 | 1.64% |
| 2025-05-27 | 3.08 | 3.18 | 3.07 | 3.17 | +2.92% | 0.91 | 2.45% |