恩威医药 sz.301331
26.29
+2.38%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 25.77 | 26.46 | 25.30 | 26.29 | +2.38% | 0.26 | 0.98% |
| 2026-05-21 | 26.60 | 26.88 | 25.61 | 25.68 | -3.13% | 0.33 | 1.21% |
| 2026-05-20 | 26.61 | 26.69 | 26.10 | 26.51 | -0.30% | 0.21 | 0.76% |
| 2026-05-19 | 26.52 | 26.83 | 26.20 | 26.59 | +0.68% | 0.24 | 0.90% |
| 2026-05-18 | 26.45 | 26.52 | 25.94 | 26.41 | -0.15% | 0.24 | 0.91% |
| 2026-05-15 | 26.65 | 26.88 | 26.20 | 26.45 | -0.68% | 0.21 | 0.78% |
| 2026-05-14 | 27.00 | 27.09 | 26.41 | 26.63 | -1.22% | 0.19 | 0.71% |
| 2026-05-13 | 27.22 | 27.24 | 26.88 | 26.96 | -0.66% | 0.29 | 1.04% |
| 2026-05-12 | 27.69 | 27.79 | 27.00 | 27.14 | -2.41% | 0.25 | 0.88% |
| 2026-05-11 | 27.38 | 27.82 | 27.25 | 27.81 | +2.06% | 0.34 | 1.20% |
| 2026-05-08 | 27.00 | 27.47 | 26.81 | 27.25 | +0.78% | 0.31 | 1.13% |
| 2026-05-07 | 27.22 | 27.30 | 26.83 | 27.04 | -0.22% | 0.25 | 0.90% |
| 2026-05-06 | 27.30 | 27.31 | 26.90 | 27.10 | -0.04% | 0.31 | 1.11% |
| 2026-04-30 | 27.10 | 27.22 | 26.67 | 27.11 | +0.52% | 0.36 | 1.29% |
| 2026-04-29 | 26.00 | 27.25 | 25.50 | 26.97 | +3.41% | 0.53 | 1.93% |
| 2026-04-28 | 25.81 | 26.20 | 25.74 | 26.08 | +0.46% | 0.44 | 1.64% |
| 2026-04-27 | 25.85 | 26.08 | 24.86 | 25.96 | -2.70% | 0.73 | 2.80% |
| 2026-04-24 | 26.02 | 26.74 | 26.02 | 26.68 | +1.68% | 0.28 | 1.05% |
| 2026-04-23 | 26.55 | 26.60 | 26.06 | 26.24 | -1.76% | 0.26 | 0.97% |
| 2026-04-22 | 26.70 | 26.76 | 26.35 | 26.71 | +0.11% | 0.20 | 0.75% |