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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 25.99 | 26.48 | 25.80 | 26.47 | +1.28% | 0.94 | 10.60% |
| 2025-05-23 | 25.31 | 27.17 | 25.31 | 26.14 | +2.94% | 1.16 | 13.13% |
| 2025-05-22 | 25.76 | 26.04 | 25.32 | 25.39 | -1.71% | 0.37 | 4.28% |
| 2025-05-21 | 25.89 | 26.13 | 25.76 | 25.83 | -0.64% | 0.37 | 4.22% |
| 2025-05-20 | 25.37 | 26.13 | 25.27 | 26.00 | +2.91% | 0.60 | 6.90% |
| 2025-05-19 | 25.36 | 25.41 | 24.91 | 25.27 | -0.58% | 0.37 | 4.39% |
| 2025-05-16 | 24.88 | 25.75 | 24.64 | 25.41 | +2.61% | 0.49 | 5.78% |
| 2025-05-15 | 24.86 | 25.16 | 24.62 | 24.76 | -0.47% | 0.29 | 3.48% |
| 2025-05-14 | 25.09 | 25.17 | 24.82 | 24.88 | -1.40% | 0.35 | 4.17% |
| 2025-05-13 | 25.77 | 25.77 | 24.98 | 25.24 | -1.42% | 0.55 | 6.43% |
| 2025-05-12 | 25.48 | 25.68 | 25.04 | 25.60 | +0.73% | 0.45 | 5.25% |
| 2025-05-09 | 25.50 | 25.76 | 24.96 | 25.41 | +0.47% | 0.47 | 5.54% |
| 2025-05-08 | 25.11 | 25.56 | 24.89 | 25.29 | +0.74% | 0.37 | 4.33% |
| 2025-05-07 | 25.45 | 25.88 | 24.76 | 25.11 | -0.66% | 0.54 | 6.28% |
| 2025-05-06 | 25.21 | 25.45 | 24.96 | 25.27 | +1.02% | 0.36 | 4.24% |