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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 25.91 | 25.91 | 24.10 | 24.30 | -7.81% | 0.42 | 1.63% |
| 2026-03-20 | 27.01 | 27.41 | 26.28 | 26.36 | -2.41% | 0.26 | 0.94% |
| 2026-03-19 | 27.81 | 27.81 | 26.84 | 27.01 | -2.84% | 0.24 | 0.85% |
| 2026-03-18 | 27.19 | 27.80 | 27.19 | 27.80 | +1.83% | 0.27 | 0.97% |
| 2026-03-17 | 28.12 | 28.20 | 27.21 | 27.30 | -2.71% | 0.32 | 1.13% |
| 2026-03-16 | 27.52 | 28.10 | 27.52 | 28.06 | +1.67% | 0.28 | 0.99% |
| 2026-03-13 | 27.96 | 28.17 | 27.56 | 27.60 | -0.97% | 0.25 | 0.87% |
| 2026-03-12 | 28.32 | 28.32 | 27.78 | 27.87 | -1.10% | 0.19 | 0.67% |
| 2026-03-11 | 28.59 | 28.67 | 28.12 | 28.18 | -1.37% | 0.27 | 0.94% |
| 2026-03-10 | 28.39 | 28.60 | 27.73 | 28.57 | +2.59% | 0.21 | 0.73% |
| 2026-03-09 | 27.63 | 28.09 | 27.43 | 27.85 | -0.39% | 0.30 | 1.05% |
| 2026-03-06 | 27.15 | 27.97 | 26.96 | 27.96 | +3.10% | 0.29 | 1.02% |
| 2026-03-05 | 27.24 | 27.66 | 26.81 | 27.12 | +0.37% | 0.27 | 0.98% |
| 2026-03-04 | 26.89 | 27.29 | 26.59 | 27.02 | -0.22% | 0.27 | 0.99% |
| 2026-03-03 | 28.11 | 28.36 | 27.08 | 27.08 | -3.35% | 0.41 | 1.44% |
| 2026-03-02 | 29.12 | 29.20 | 27.83 | 28.02 | -4.07% | 0.51 | 1.76% |
| 2026-02-27 | 29.39 | 29.44 | 29.00 | 29.21 | -0.58% | 0.30 | 0.99% |
| 2026-02-26 | 29.69 | 29.96 | 29.21 | 29.38 | -1.21% | 0.30 | 0.99% |
| 2026-02-25 | 29.76 | 29.99 | 29.51 | 29.74 | +0.92% | 0.43 | 1.40% |
| 2026-02-24 | 29.00 | 29.57 | 28.91 | 29.47 | +1.94% | 0.42 | 1.39% |