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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.97 | 26.15 | 25.45 | 26.03 | +0.38% | 0.19 | 0.72% |
| 2025-12-16 | 26.37 | 26.71 | 25.92 | 25.93 | -2.16% | 0.19 | 0.68% |
| 2025-12-15 | 26.91 | 26.91 | 26.29 | 26.50 | -1.25% | 0.18 | 0.67% |
| 2025-12-12 | 26.54 | 27.14 | 26.29 | 26.84 | +1.15% | 0.25 | 0.89% |
| 2025-12-11 | 27.02 | 27.15 | 26.40 | 26.53 | -1.50% | 0.26 | 0.92% |
| 2025-12-10 | 27.44 | 27.50 | 26.89 | 26.94 | -1.87% | 0.31 | 1.10% |
| 2025-12-09 | 29.11 | 29.11 | 27.40 | 27.45 | -3.37% | 0.42 | 1.46% |
| 2025-12-08 | 28.38 | 28.67 | 28.19 | 28.41 | +0.03% | 0.15 | 0.51% |
| 2025-12-05 | 28.44 | 28.55 | 27.94 | 28.40 | -0.14% | 0.18 | 0.62% |
| 2025-12-04 | 28.84 | 28.99 | 28.30 | 28.44 | -1.67% | 0.16 | 0.53% |
| 2025-12-03 | 28.98 | 29.23 | 28.80 | 28.92 | -0.34% | 0.17 | 0.56% |
| 2025-12-02 | 29.43 | 29.50 | 28.89 | 29.02 | -1.74% | 0.17 | 0.56% |
| 2025-12-01 | 28.94 | 29.58 | 28.83 | 29.53 | +1.84% | 0.27 | 0.89% |
| 2025-11-28 | 29.51 | 29.51 | 28.74 | 29.00 | -3.01% | 0.34 | 1.12% |
| 2025-11-27 | 28.97 | 30.32 | 28.46 | 29.90 | +3.70% | 0.41 | 1.35% |
| 2025-11-26 | 28.70 | 29.55 | 28.40 | 28.83 | +0.97% | 0.32 | 1.05% |
| 2025-11-25 | 28.29 | 28.78 | 28.22 | 28.56 | +1.12% | 0.26 | 0.86% |
| 2025-11-24 | 28.19 | 28.60 | 27.65 | 28.24 | +1.89% | 0.22 | 0.74% |
| 2025-11-21 | 28.74 | 29.35 | 27.59 | 27.72 | -3.57% | 0.30 | 1.01% |
| 2025-11-20 | 29.39 | 29.80 | 28.45 | 28.74 | -2.32% | 0.32 | 1.06% |