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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.53 | 3.55 | 3.43 | 3.45 | -2.54% | 0.75 | 1.84% |
| 2025-11-18 | 3.60 | 3.64 | 3.52 | 3.54 | -2.21% | 0.96 | 2.28% |
| 2025-11-17 | 3.60 | 3.63 | 3.58 | 3.62 | 0.00% | 0.79 | 1.86% |
| 2025-11-14 | 3.58 | 3.66 | 3.56 | 3.62 | 0.00% | 1.00 | 2.33% |
| 2025-11-13 | 3.58 | 3.63 | 3.54 | 3.62 | +1.40% | 0.83 | 1.95% |
| 2025-11-12 | 3.56 | 3.60 | 3.55 | 3.57 | +0.28% | 0.68 | 1.61% |
| 2025-11-11 | 3.53 | 3.58 | 3.51 | 3.56 | +0.56% | 0.74 | 1.76% |
| 2025-11-10 | 3.47 | 3.55 | 3.46 | 3.54 | +2.31% | 0.80 | 1.92% |
| 2025-11-07 | 3.45 | 3.48 | 3.44 | 3.46 | +0.29% | 0.55 | 1.36% |
| 2025-11-06 | 3.48 | 3.49 | 3.43 | 3.45 | -0.86% | 0.53 | 1.30% |
| 2025-11-05 | 3.45 | 3.50 | 3.43 | 3.48 | +0.58% | 0.64 | 1.56% |
| 2025-11-04 | 3.46 | 3.47 | 3.43 | 3.46 | 0.00% | 0.72 | 1.78% |
| 2025-11-03 | 3.41 | 3.48 | 3.40 | 3.46 | +1.76% | 0.91 | 2.22% |
| 2025-10-31 | 3.33 | 3.41 | 3.32 | 3.40 | +2.41% | 0.82 | 2.06% |
| 2025-10-30 | 3.34 | 3.38 | 3.32 | 3.32 | -0.30% | 0.59 | 1.49% |
| 2025-10-29 | 3.37 | 3.37 | 3.32 | 3.33 | -1.19% | 0.48 | 1.22% |
| 2025-10-28 | 3.35 | 3.40 | 3.34 | 3.37 | +0.60% | 0.54 | 1.35% |
| 2025-10-27 | 3.37 | 3.39 | 3.32 | 3.35 | 0.00% | 0.57 | 1.44% |
| 2025-10-24 | 3.41 | 3.43 | 3.34 | 3.35 | -1.76% | 0.61 | 1.54% |
| 2025-10-23 | 3.41 | 3.43 | 3.35 | 3.41 | 0.00% | 0.61 | 1.52% |