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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 26.69 | 26.97 | 26.50 | 26.68 | -0.52% | 0.18 | 0.65% |
| 2026-04-20 | 26.52 | 26.85 | 26.25 | 26.82 | +1.63% | 0.27 | 0.97% |
| 2026-04-17 | 26.77 | 26.77 | 26.18 | 26.39 | -1.27% | 0.25 | 0.92% |
| 2026-04-16 | 26.42 | 26.81 | 26.07 | 26.73 | +0.68% | 0.25 | 0.91% |
| 2026-04-15 | 26.49 | 26.72 | 26.15 | 26.55 | +1.57% | 0.35 | 1.29% |
| 2026-04-14 | 26.29 | 26.43 | 25.85 | 26.14 | -0.11% | 0.22 | 0.83% |
| 2026-04-13 | 26.49 | 26.49 | 25.96 | 26.17 | -1.21% | 0.20 | 0.74% |
| 2026-04-10 | 26.26 | 26.84 | 26.23 | 26.49 | +1.49% | 0.22 | 0.81% |
| 2026-04-09 | 26.80 | 27.03 | 26.01 | 26.10 | -3.05% | 0.28 | 1.02% |
| 2026-04-08 | 26.53 | 27.00 | 26.53 | 26.92 | +2.12% | 0.34 | 1.23% |
| 2026-04-07 | 25.71 | 26.76 | 25.44 | 26.36 | +2.93% | 0.34 | 1.24% |
| 2026-04-03 | 26.29 | 26.50 | 25.50 | 25.61 | -2.96% | 0.27 | 1.02% |
| 2026-04-02 | 26.77 | 26.94 | 26.26 | 26.39 | -1.05% | 0.25 | 0.92% |
| 2026-04-01 | 26.31 | 26.71 | 25.97 | 26.67 | +2.97% | 0.34 | 1.24% |
| 2026-03-31 | 26.31 | 26.75 | 25.81 | 25.90 | -1.56% | 0.31 | 1.15% |
| 2026-03-30 | 26.05 | 26.36 | 25.80 | 26.31 | +0.88% | 0.27 | 1.00% |
| 2026-03-27 | 25.04 | 26.13 | 24.80 | 26.08 | +3.21% | 0.30 | 1.15% |
| 2026-03-26 | 25.75 | 26.05 | 25.04 | 25.27 | -1.86% | 0.25 | 0.97% |
| 2026-03-25 | 25.68 | 25.95 | 25.45 | 25.75 | +1.42% | 0.30 | 1.13% |
| 2026-03-24 | 24.88 | 25.59 | 24.30 | 25.39 | +4.49% | 0.46 | 1.82% |