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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.45 | 3.49 | 3.43 | 3.49 | +1.16% | 0.76 | 1.86% |
| 2025-09-15 | 3.42 | 3.46 | 3.40 | 3.45 | +0.88% | 0.78 | 1.92% |
| 2025-09-12 | 3.40 | 3.44 | 3.38 | 3.42 | +0.59% | 0.88 | 2.18% |
| 2025-09-11 | 3.40 | 3.41 | 3.33 | 3.40 | 0.00% | 0.81 | 2.05% |
| 2025-09-10 | 3.42 | 3.47 | 3.38 | 3.40 | -0.58% | 0.85 | 2.10% |
| 2025-09-09 | 3.38 | 3.51 | 3.36 | 3.42 | +0.89% | 1.34 | 3.31% |
| 2025-09-08 | 3.36 | 3.41 | 3.35 | 3.39 | +0.59% | 0.71 | 1.77% |
| 2025-09-05 | 3.33 | 3.37 | 3.27 | 3.37 | +1.51% | 0.74 | 1.88% |
| 2025-09-04 | 3.30 | 3.37 | 3.28 | 3.32 | +0.61% | 0.91 | 2.31% |
| 2025-09-03 | 3.36 | 3.39 | 3.29 | 3.30 | -1.79% | 0.73 | 1.85% |
| 2025-09-02 | 3.40 | 3.41 | 3.32 | 3.36 | -1.18% | 0.79 | 2.00% |
| 2025-09-01 | 3.30 | 3.40 | 3.30 | 3.40 | +2.10% | 0.94 | 2.36% |
| 2025-08-29 | 3.38 | 3.39 | 3.32 | 3.33 | -2.06% | 0.97 | 2.46% |
| 2025-08-28 | 3.42 | 3.47 | 3.24 | 3.40 | -1.45% | 1.84 | 4.65% |
| 2025-08-27 | 3.60 | 3.62 | 3.44 | 3.45 | -4.96% | 1.74 | 4.19% |
| 2025-08-26 | 3.60 | 3.64 | 3.56 | 3.63 | +0.83% | 0.99 | 2.31% |
| 2025-08-25 | 3.56 | 3.63 | 3.54 | 3.60 | +0.84% | 0.87 | 2.04% |
| 2025-08-22 | 3.59 | 3.60 | 3.51 | 3.57 | -0.28% | 0.86 | 2.05% |
| 2025-08-21 | 3.59 | 3.62 | 3.56 | 3.58 | -0.56% | 0.84 | 1.98% |
| 2025-08-20 | 3.58 | 3.62 | 3.53 | 3.60 | +0.28% | 0.90 | 2.13% |