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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 34.77 | 36.27 | 34.56 | 35.99 | +3.46% | 0.74 | 6.17% |
| 2025-08-18 | 34.52 | 35.21 | 34.52 | 34.79 | +0.66% | 0.57 | 4.85% |
| 2025-08-15 | 34.48 | 34.89 | 33.93 | 34.56 | +0.43% | 0.46 | 4.04% |
| 2025-08-14 | 35.53 | 35.97 | 34.37 | 34.41 | -3.14% | 0.72 | 6.09% |
| 2025-08-13 | 36.05 | 36.24 | 35.48 | 35.53 | -1.37% | 0.56 | 4.67% |
| 2025-08-12 | 36.95 | 37.26 | 35.63 | 36.02 | -2.36% | 0.69 | 5.66% |
| 2025-08-11 | 35.53 | 37.21 | 35.32 | 36.89 | +3.89% | 1.11 | 9.08% |
| 2025-08-08 | 35.94 | 35.94 | 35.17 | 35.51 | -0.75% | 0.60 | 5.00% |
| 2025-08-07 | 35.65 | 36.09 | 35.23 | 35.78 | -0.03% | 0.61 | 5.15% |
| 2025-08-06 | 36.19 | 36.52 | 35.65 | 35.79 | -1.12% | 0.81 | 6.74% |
| 2025-08-05 | 36.71 | 37.01 | 35.91 | 36.19 | -1.43% | 0.84 | 6.87% |
| 2025-08-04 | 36.54 | 37.45 | 36.04 | 36.71 | -1.17% | 0.89 | 7.25% |
| 2025-08-01 | 37.39 | 38.31 | 36.94 | 37.15 | -1.10% | 1.23 | 9.80% |
| 2025-07-31 | 37.38 | 38.51 | 36.83 | 37.56 | +0.45% | 1.87 | 14.85% |
| 2025-07-30 | 36.01 | 38.51 | 36.01 | 37.39 | +2.85% | 1.92 | 15.27% |
| 2025-07-29 | 35.79 | 36.83 | 35.69 | 36.36 | +1.15% | 0.75 | 6.19% |
| 2025-07-28 | 35.95 | 36.61 | 35.65 | 35.94 | +0.11% | 0.64 | 5.29% |
| 2025-07-25 | 36.12 | 36.33 | 35.61 | 35.90 | -0.57% | 0.72 | 5.95% |
| 2025-07-24 | 34.20 | 36.53 | 34.20 | 36.11 | +5.24% | 1.33 | 11.19% |
| 2025-07-23 | 34.89 | 35.14 | 34.08 | 34.31 | -2.66% | 0.97 | 8.32% |