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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.26 | 3.28 | 3.20 | 3.22 | -1.23% | 0.67 | 1.77% |
| 2026-01-15 | 3.28 | 3.31 | 3.24 | 3.26 | -1.51% | 0.76 | 1.97% |
| 2026-01-14 | 3.32 | 3.37 | 3.26 | 3.31 | -0.90% | 1.27 | 3.24% |
| 2026-01-13 | 3.29 | 3.42 | 3.28 | 3.34 | +1.52% | 1.63 | 4.11% |
| 2026-01-12 | 3.27 | 3.29 | 3.25 | 3.29 | +0.61% | 0.87 | 2.25% |
| 2026-01-09 | 3.26 | 3.27 | 3.22 | 3.27 | +0.62% | 0.73 | 1.90% |
| 2026-01-08 | 3.20 | 3.26 | 3.19 | 3.25 | +1.56% | 0.75 | 1.97% |
| 2026-01-07 | 3.24 | 3.25 | 3.19 | 3.20 | -1.23% | 0.69 | 1.82% |
| 2026-01-06 | 3.24 | 3.27 | 3.22 | 3.24 | +0.31% | 0.77 | 2.01% |
| 2026-01-05 | 3.15 | 3.25 | 3.14 | 3.23 | +2.54% | 0.80 | 2.11% |
| 2025-12-31 | 3.14 | 3.17 | 3.11 | 3.15 | +0.32% | 0.48 | 1.30% |
| 2025-12-30 | 3.17 | 3.18 | 3.11 | 3.14 | -0.95% | 0.64 | 1.72% |
| 2025-12-29 | 3.21 | 3.22 | 3.16 | 3.17 | -1.25% | 0.63 | 1.67% |
| 2025-12-26 | 3.21 | 3.23 | 3.19 | 3.21 | 0.00% | 0.64 | 1.70% |
| 2025-12-25 | 3.21 | 3.23 | 3.19 | 3.21 | 0.00% | 0.57 | 1.51% |
| 2025-12-24 | 3.19 | 3.22 | 3.17 | 3.21 | +0.31% | 0.64 | 1.69% |
| 2025-12-23 | 3.29 | 3.30 | 3.19 | 3.20 | -2.74% | 0.64 | 1.68% |
| 2025-12-22 | 3.31 | 3.33 | 3.27 | 3.29 | -0.90% | 0.69 | 1.76% |
| 2025-12-19 | 3.26 | 3.33 | 3.23 | 3.32 | +1.84% | 0.72 | 1.85% |
| 2025-12-18 | 3.16 | 3.29 | 3.15 | 3.26 | +2.52% | 0.86 | 2.25% |