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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 29.29 | 29.71 | 28.87 | 29.33 | 0.00% | 0.56 | 5.69% |
| 2025-06-23 | 28.78 | 29.51 | 28.53 | 29.33 | +0.68% | 0.68 | 6.97% |
| 2025-06-20 | 28.40 | 29.29 | 28.07 | 29.13 | +2.47% | 0.68 | 7.10% |
| 2025-06-19 | 29.62 | 29.88 | 28.24 | 28.43 | -4.13% | 0.64 | 6.63% |
| 2025-06-18 | 29.52 | 29.92 | 28.87 | 29.65 | -0.89% | 0.93 | 9.48% |
| 2025-06-17 | 31.63 | 31.79 | 29.32 | 29.92 | -4.90% | 1.81 | 17.93% |
| 2025-06-16 | 31.64 | 32.14 | 30.61 | 31.46 | -2.12% | 1.52 | 14.45% |
| 2025-06-13 | 31.01 | 32.91 | 30.36 | 32.14 | +3.73% | 2.38 | 22.31% |
| 2025-06-12 | 31.37 | 32.03 | 30.29 | 30.99 | -1.23% | 2.35 | 22.54% |
| 2025-06-11 | 30.60 | 32.56 | 30.12 | 31.37 | +1.11% | 3.51 | 33.23% |
| 2025-06-10 | 27.62 | 31.80 | 27.62 | 31.03 | +12.01% | 3.59 | 36.00% |
| 2025-06-09 | 27.27 | 27.82 | 27.07 | 27.70 | +2.33% | 0.82 | 8.85% |
| 2025-06-06 | 26.64 | 27.23 | 26.45 | 27.07 | +1.44% | 0.55 | 6.06% |
| 2025-06-05 | 26.86 | 27.02 | 26.57 | 26.68 | -0.95% | 0.58 | 6.47% |
| 2025-06-04 | 26.70 | 27.06 | 26.46 | 26.94 | +0.96% | 0.64 | 7.10% |
| 2025-06-03 | 26.10 | 26.86 | 26.10 | 26.68 | +1.05% | 0.67 | 7.49% |
| 2025-05-30 | 26.20 | 26.86 | 26.20 | 26.40 | +0.64% | 0.75 | 8.43% |
| 2025-05-29 | 25.77 | 26.36 | 25.77 | 26.24 | +1.41% | 0.68 | 7.74% |
| 2025-05-28 | 26.63 | 26.85 | 25.59 | 25.87 | -1.13% | 0.62 | 7.15% |
| 2025-05-27 | 26.39 | 26.69 | 25.98 | 26.17 | -1.15% | 0.69 | 7.79% |