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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 35.53 | 36.41 | 34.86 | 35.25 | -0.83% | 1.22 | 10.23% |
| 2025-07-21 | 36.10 | 37.05 | 34.86 | 35.55 | -0.08% | 2.15 | 18.00% |
| 2025-07-18 | 35.53 | 35.94 | 34.56 | 35.58 | +0.92% | 0.91 | 7.75% |
| 2025-07-17 | 34.86 | 35.55 | 34.67 | 35.25 | +0.76% | 0.65 | 5.49% |
| 2025-07-16 | 35.89 | 36.23 | 33.72 | 34.99 | -3.01% | 1.39 | 11.81% |
| 2025-07-15 | 36.54 | 37.50 | 35.82 | 36.07 | -2.06% | 1.29 | 10.49% |
| 2025-07-14 | 36.34 | 38.02 | 36.00 | 36.83 | +0.46% | 1.70 | 13.76% |
| 2025-07-11 | 36.54 | 37.80 | 35.84 | 36.66 | +1.87% | 1.92 | 15.60% |
| 2025-07-10 | 34.18 | 36.42 | 33.82 | 35.99 | +5.35% | 1.74 | 14.56% |
| 2025-07-09 | 33.97 | 34.91 | 33.63 | 34.17 | -0.03% | 1.17 | 10.25% |
| 2025-07-08 | 31.84 | 34.32 | 31.67 | 34.18 | +7.35% | 1.52 | 13.71% |
| 2025-07-07 | 33.12 | 33.14 | 31.50 | 31.84 | -3.15% | 1.24 | 11.49% |
| 2025-07-04 | 32.29 | 33.44 | 32.07 | 32.87 | +1.74% | 1.53 | 13.96% |
| 2025-07-03 | 31.89 | 33.07 | 31.80 | 32.31 | +1.30% | 1.23 | 11.37% |
| 2025-07-02 | 32.29 | 32.90 | 31.85 | 31.89 | -1.64% | 1.32 | 12.18% |
| 2025-07-01 | 31.10 | 32.76 | 30.94 | 32.43 | +4.25% | 1.83 | 17.01% |
| 2025-06-30 | 31.06 | 31.81 | 30.09 | 31.10 | -0.03% | 1.32 | 12.79% |
| 2025-06-27 | 29.67 | 31.38 | 29.55 | 31.11 | +3.99% | 1.24 | 12.07% |
| 2025-06-26 | 29.00 | 29.98 | 28.84 | 29.92 | +2.71% | 1.21 | 12.15% |
| 2025-06-25 | 29.17 | 29.51 | 28.65 | 29.13 | -0.67% | 0.63 | 6.50% |