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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.02 | 3.02 | 2.82 | 2.87 | -6.51% | 1.00 | 2.90% |
| 2026-03-20 | 3.19 | 3.22 | 3.06 | 3.07 | -3.46% | 0.93 | 2.54% |
| 2026-03-19 | 3.25 | 3.28 | 3.17 | 3.18 | -2.75% | 0.60 | 1.57% |
| 2026-03-18 | 3.29 | 3.31 | 3.23 | 3.27 | 0.00% | 0.72 | 1.86% |
| 2026-03-17 | 3.30 | 3.36 | 3.27 | 3.27 | -0.91% | 0.66 | 1.69% |
| 2026-03-16 | 3.30 | 3.36 | 3.28 | 3.30 | -0.30% | 0.68 | 1.73% |
| 2026-03-13 | 3.26 | 3.36 | 3.25 | 3.31 | +1.22% | 0.89 | 2.29% |
| 2026-03-12 | 3.29 | 3.30 | 3.26 | 3.27 | 0.00% | 0.53 | 1.36% |
| 2026-03-11 | 3.30 | 3.31 | 3.25 | 3.27 | -0.91% | 0.46 | 1.19% |
| 2026-03-10 | 3.27 | 3.31 | 3.25 | 3.30 | +1.54% | 0.63 | 1.62% |
| 2026-03-09 | 3.24 | 3.27 | 3.21 | 3.25 | -0.61% | 0.61 | 1.60% |
| 2026-03-06 | 3.16 | 3.27 | 3.15 | 3.27 | +3.15% | 0.74 | 1.95% |
| 2026-03-05 | 3.16 | 3.21 | 3.14 | 3.17 | +1.60% | 0.60 | 1.60% |
| 2026-03-04 | 3.13 | 3.17 | 3.11 | 3.12 | -0.95% | 0.60 | 1.63% |
| 2026-03-03 | 3.24 | 3.26 | 3.14 | 3.15 | -2.17% | 0.87 | 2.30% |
| 2026-03-02 | 3.24 | 3.27 | 3.18 | 3.22 | -2.13% | 0.85 | 2.23% |
| 2026-02-27 | 3.26 | 3.29 | 3.25 | 3.29 | +0.61% | 0.45 | 1.17% |
| 2026-02-26 | 3.32 | 3.35 | 3.25 | 3.27 | -1.51% | 0.78 | 2.01% |
| 2026-02-25 | 3.28 | 3.35 | 3.28 | 3.32 | +0.91% | 0.77 | 1.97% |
| 2026-02-24 | 3.23 | 3.30 | 3.23 | 3.29 | +2.81% | 0.92 | 2.37% |