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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.12 | 3.16 | 3.05 | 3.08 | -1.28% | 1.09 | 2.98% |
| 2026-04-20 | 3.19 | 3.19 | 3.10 | 3.12 | -1.58% | 1.18 | 3.21% |
| 2026-04-17 | 3.35 | 3.36 | 3.16 | 3.17 | -5.37% | 1.65 | 4.36% |
| 2026-04-16 | 3.40 | 3.43 | 3.32 | 3.35 | -0.89% | 1.83 | 4.62% |
| 2026-04-15 | 3.23 | 3.45 | 3.17 | 3.38 | +5.30% | 2.60 | 6.58% |
| 2026-04-14 | 3.22 | 3.24 | 3.12 | 3.21 | +1.58% | 0.91 | 2.43% |
| 2026-04-13 | 3.20 | 3.23 | 3.11 | 3.16 | -2.17% | 1.24 | 3.33% |
| 2026-04-10 | 3.26 | 3.32 | 3.21 | 3.23 | -0.31% | 1.38 | 3.60% |
| 2026-04-09 | 3.32 | 3.46 | 3.22 | 3.24 | -3.57% | 2.13 | 5.46% |
| 2026-04-08 | 3.41 | 3.45 | 3.31 | 3.36 | -1.47% | 1.80 | 4.54% |
| 2026-04-07 | 3.39 | 3.49 | 3.20 | 3.41 | +0.29% | 2.13 | 5.33% |
| 2026-04-03 | 3.40 | 3.50 | 3.35 | 3.40 | -1.73% | 2.67 | 6.60% |
| 2026-04-02 | 3.31 | 3.49 | 3.29 | 3.46 | +4.85% | 3.51 | 8.67% |
| 2026-04-01 | 3.17 | 3.31 | 3.13 | 3.30 | +5.10% | 1.49 | 3.90% |
| 2026-03-31 | 3.15 | 3.22 | 3.13 | 3.14 | -0.63% | 0.69 | 1.85% |
| 2026-03-30 | 3.11 | 3.17 | 3.09 | 3.16 | +0.96% | 0.64 | 1.72% |
| 2026-03-27 | 2.98 | 3.14 | 2.97 | 3.13 | +3.64% | 0.77 | 2.12% |
| 2026-03-26 | 3.06 | 3.11 | 3.00 | 3.02 | -1.31% | 0.57 | 1.60% |
| 2026-03-25 | 3.01 | 3.08 | 2.99 | 3.06 | +2.00% | 0.72 | 2.01% |
| 2026-03-24 | 2.93 | 3.01 | 2.87 | 3.00 | +4.53% | 0.80 | 2.31% |