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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 28.58 | 29.35 | 28.22 | 28.96 | +1.79% | 0.54 | 1.81% |
| 2026-01-15 | 28.79 | 28.93 | 28.31 | 28.45 | -1.18% | 0.28 | 0.97% |
| 2026-01-14 | 28.97 | 29.42 | 28.20 | 28.79 | -0.62% | 0.67 | 2.25% |
| 2026-01-13 | 28.87 | 29.87 | 28.50 | 28.97 | +0.77% | 0.69 | 2.31% |
| 2026-01-12 | 28.86 | 29.26 | 28.60 | 28.75 | -0.35% | 0.51 | 1.73% |
| 2026-01-09 | 28.99 | 29.04 | 28.29 | 28.85 | -0.72% | 0.53 | 1.78% |
| 2026-01-08 | 27.54 | 29.37 | 27.25 | 29.06 | +5.52% | 0.85 | 2.88% |
| 2026-01-07 | 27.54 | 28.28 | 27.25 | 27.54 | 0.00% | 0.51 | 1.78% |
| 2026-01-06 | 27.02 | 27.75 | 26.96 | 27.54 | +1.60% | 0.33 | 1.17% |
| 2026-01-05 | 26.28 | 27.37 | 26.25 | 27.11 | +3.82% | 0.36 | 1.28% |
| 2025-12-31 | 26.09 | 26.25 | 25.92 | 26.11 | +0.23% | 0.18 | 0.68% |
| 2025-12-30 | 26.26 | 26.38 | 25.97 | 26.05 | -0.94% | 0.20 | 0.74% |
| 2025-12-29 | 26.51 | 26.51 | 26.05 | 26.30 | -0.34% | 0.22 | 0.80% |
| 2025-12-26 | 26.60 | 26.79 | 26.31 | 26.38 | -0.82% | 0.23 | 0.84% |
| 2025-12-25 | 26.43 | 26.66 | 26.27 | 26.60 | +0.48% | 0.22 | 0.80% |
| 2025-12-24 | 26.22 | 26.60 | 26.05 | 26.47 | +1.09% | 0.16 | 0.57% |
| 2025-12-23 | 26.30 | 26.56 | 26.00 | 26.19 | -0.60% | 0.18 | 0.68% |
| 2025-12-22 | 26.52 | 26.85 | 26.32 | 26.35 | -0.74% | 0.19 | 0.69% |
| 2025-12-19 | 26.66 | 26.92 | 26.49 | 26.54 | +0.04% | 0.19 | 0.67% |
| 2025-12-18 | 25.99 | 26.73 | 25.95 | 26.53 | +1.93% | 0.19 | 0.69% |