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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 29.17 | 29.44 | 28.91 | 28.91 | -1.03% | 0.39 | 1.31% |
| 2026-02-12 | 29.56 | 29.77 | 29.21 | 29.21 | -1.32% | 0.50 | 1.67% |
| 2026-02-11 | 30.08 | 30.16 | 29.52 | 29.60 | -1.27% | 0.59 | 1.93% |
| 2026-02-10 | 30.26 | 31.25 | 29.98 | 29.98 | -1.90% | 1.08 | 3.47% |
| 2026-02-09 | 31.07 | 31.58 | 30.32 | 30.56 | -2.36% | 1.65 | 5.22% |
| 2026-02-06 | 30.22 | 33.50 | 30.22 | 31.30 | +7.08% | 2.22 | 6.78% |
| 2026-02-05 | 29.49 | 29.80 | 29.00 | 29.23 | +0.10% | 0.33 | 1.10% |
| 2026-02-04 | 29.10 | 29.50 | 28.86 | 29.20 | 0.00% | 0.28 | 0.93% |
| 2026-02-03 | 28.80 | 29.23 | 28.38 | 29.20 | +2.42% | 0.37 | 1.25% |
| 2026-02-02 | 28.40 | 29.26 | 28.39 | 28.51 | +0.11% | 0.46 | 1.53% |
| 2026-01-30 | 28.29 | 28.80 | 28.16 | 28.48 | +0.71% | 0.35 | 1.21% |
| 2026-01-29 | 28.40 | 28.81 | 28.10 | 28.28 | -1.05% | 0.46 | 1.57% |
| 2026-01-28 | 29.30 | 29.30 | 28.16 | 28.58 | -2.46% | 0.60 | 2.04% |
| 2026-01-27 | 30.85 | 30.85 | 28.81 | 29.30 | -3.97% | 1.16 | 3.84% |
| 2026-01-26 | 29.28 | 30.98 | 29.25 | 30.51 | +4.02% | 0.86 | 2.78% |
| 2026-01-23 | 29.65 | 29.90 | 29.25 | 29.33 | -1.08% | 0.46 | 1.53% |
| 2026-01-22 | 29.60 | 29.91 | 29.20 | 29.65 | -0.17% | 0.49 | 1.62% |
| 2026-01-21 | 29.98 | 30.50 | 29.28 | 29.70 | +2.20% | 0.97 | 3.17% |
| 2026-01-20 | 29.17 | 29.50 | 28.73 | 29.06 | 0.00% | 0.38 | 1.27% |
| 2026-01-19 | 28.83 | 29.22 | 28.65 | 29.06 | +0.35% | 0.36 | 1.22% |