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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.14 | 3.14 | 3.06 | 3.08 | -2.22% | 0.69 | 1.88% |
| 2025-05-23 | 3.15 | 3.22 | 3.14 | 3.15 | +0.32% | 0.78 | 2.08% |
| 2025-05-22 | 3.17 | 3.19 | 3.12 | 3.14 | -1.26% | 0.52 | 1.41% |
| 2025-05-21 | 3.19 | 3.22 | 3.16 | 3.18 | -0.62% | 0.53 | 1.41% |
| 2025-05-20 | 3.17 | 3.21 | 3.15 | 3.20 | +1.27% | 0.67 | 1.77% |
| 2025-05-19 | 3.14 | 3.17 | 3.11 | 3.16 | +0.32% | 0.61 | 1.65% |
| 2025-05-16 | 3.09 | 3.16 | 3.06 | 3.15 | +1.94% | 0.84 | 2.29% |
| 2025-05-15 | 3.07 | 3.11 | 3.05 | 3.09 | +0.65% | 0.58 | 1.59% |
| 2025-05-14 | 3.07 | 3.10 | 3.04 | 3.07 | 0.00% | 0.50 | 1.39% |
| 2025-05-13 | 3.08 | 3.09 | 3.04 | 3.07 | +0.33% | 0.37 | 1.02% |
| 2025-05-12 | 3.06 | 3.08 | 3.01 | 3.06 | 0.00% | 0.46 | 1.29% |
| 2025-05-09 | 3.08 | 3.09 | 3.04 | 3.06 | -0.33% | 0.49 | 1.36% |
| 2025-05-08 | 3.02 | 3.08 | 3.00 | 3.07 | +1.32% | 0.55 | 1.51% |
| 2025-05-07 | 3.01 | 3.04 | 3.00 | 3.03 | +1.34% | 0.58 | 1.64% |
| 2025-05-06 | 2.92 | 2.99 | 2.92 | 2.99 | +3.10% | 0.57 | 1.62% |