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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.38 | 3.43 | 3.36 | 3.41 | +0.89% | 0.77 | 1.90% |
| 2025-10-21 | 3.27 | 3.39 | 3.26 | 3.38 | +3.05% | 0.87 | 2.21% |
| 2025-10-20 | 3.25 | 3.29 | 3.24 | 3.28 | +1.23% | 0.57 | 1.48% |
| 2025-10-17 | 3.26 | 3.30 | 3.22 | 3.24 | -0.61% | 0.73 | 1.88% |
| 2025-10-16 | 3.26 | 3.30 | 3.24 | 3.26 | 0.00% | 0.56 | 1.45% |
| 2025-10-15 | 3.23 | 3.28 | 3.22 | 3.26 | +1.24% | 0.67 | 1.74% |
| 2025-10-14 | 3.23 | 3.30 | 3.21 | 3.22 | 0.00% | 0.68 | 1.78% |
| 2025-10-13 | 3.19 | 3.23 | 3.14 | 3.22 | -0.92% | 0.66 | 1.75% |
| 2025-10-10 | 3.22 | 3.28 | 3.20 | 3.25 | +0.62% | 0.60 | 1.56% |
| 2025-10-09 | 3.26 | 3.27 | 3.21 | 3.23 | -0.62% | 0.50 | 1.32% |
| 2025-09-30 | 3.24 | 3.27 | 3.22 | 3.25 | +0.62% | 0.42 | 1.10% |
| 2025-09-29 | 3.20 | 3.24 | 3.15 | 3.23 | +0.62% | 0.58 | 1.52% |
| 2025-09-26 | 3.19 | 3.23 | 3.15 | 3.21 | 0.00% | 0.52 | 1.37% |
| 2025-09-25 | 3.24 | 3.27 | 3.19 | 3.21 | -1.23% | 0.53 | 1.40% |
| 2025-09-24 | 3.19 | 3.25 | 3.17 | 3.25 | +1.88% | 0.59 | 1.54% |
| 2025-09-23 | 3.28 | 3.30 | 3.12 | 3.19 | -3.33% | 0.76 | 2.01% |
| 2025-09-22 | 3.33 | 3.36 | 3.27 | 3.30 | -0.90% | 0.56 | 1.44% |
| 2025-09-19 | 3.42 | 3.44 | 3.32 | 3.33 | -2.06% | 0.74 | 1.87% |
| 2025-09-18 | 3.46 | 3.49 | 3.36 | 3.40 | -1.73% | 1.03 | 2.53% |
| 2025-09-17 | 3.49 | 3.50 | 3.43 | 3.46 | -0.86% | 0.80 | 1.96% |