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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.16 | 3.20 | 3.11 | 3.18 | +0.32% | 0.69 | 1.86% |
| 2025-12-16 | 3.22 | 3.25 | 3.16 | 3.17 | -2.16% | 0.66 | 1.76% |
| 2025-12-15 | 3.19 | 3.28 | 3.17 | 3.24 | +1.25% | 0.76 | 1.99% |
| 2025-12-12 | 3.26 | 3.28 | 3.19 | 3.20 | -1.54% | 0.90 | 2.36% |
| 2025-12-11 | 3.36 | 3.38 | 3.24 | 3.25 | -3.27% | 1.00 | 2.57% |
| 2025-12-10 | 3.40 | 3.41 | 3.32 | 3.36 | -0.89% | 1.00 | 2.51% |
| 2025-12-09 | 3.56 | 3.56 | 3.38 | 3.39 | -5.04% | 1.33 | 3.28% |
| 2025-12-08 | 3.54 | 3.60 | 3.53 | 3.57 | +1.13% | 1.18 | 2.80% |
| 2025-12-05 | 3.54 | 3.56 | 3.49 | 3.53 | -0.84% | 0.91 | 2.19% |
| 2025-12-04 | 3.55 | 3.61 | 3.48 | 3.56 | -0.28% | 1.01 | 2.41% |
| 2025-12-03 | 3.54 | 3.61 | 3.52 | 3.57 | +0.85% | 1.05 | 2.49% |
| 2025-12-02 | 3.50 | 3.57 | 3.47 | 3.54 | +0.85% | 0.93 | 2.23% |
| 2025-12-01 | 3.50 | 3.55 | 3.48 | 3.51 | 0.00% | 0.77 | 1.85% |
| 2025-11-28 | 3.44 | 3.51 | 3.39 | 3.51 | +1.15% | 0.85 | 2.07% |
| 2025-11-27 | 3.46 | 3.50 | 3.38 | 3.47 | 0.00% | 0.92 | 2.27% |
| 2025-11-26 | 3.42 | 3.60 | 3.40 | 3.47 | +2.06% | 1.35 | 3.26% |
| 2025-11-25 | 3.33 | 3.43 | 3.30 | 3.40 | +2.72% | 0.84 | 2.11% |
| 2025-11-24 | 3.29 | 3.33 | 3.27 | 3.31 | +0.91% | 0.69 | 1.78% |
| 2025-11-21 | 3.42 | 3.47 | 3.26 | 3.28 | -4.65% | 0.96 | 2.44% |
| 2025-11-20 | 3.48 | 3.49 | 3.40 | 3.44 | -0.29% | 0.60 | 1.48% |