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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 30.67 | 30.86 | 29.41 | 29.43 | -4.06% | 0.40 | 1.29% |
| 2025-11-18 | 30.99 | 31.26 | 30.51 | 30.67 | -1.27% | 0.39 | 1.22% |
| 2025-11-17 | 31.94 | 31.96 | 30.62 | 31.07 | -2.81% | 0.46 | 1.41% |
| 2025-11-14 | 32.12 | 32.88 | 31.70 | 31.96 | -0.77% | 0.78 | 2.32% |
| 2025-11-13 | 31.40 | 32.59 | 30.83 | 32.21 | +2.68% | 1.07 | 3.22% |
| 2025-11-12 | 31.06 | 33.05 | 30.45 | 31.37 | +3.52% | 1.05 | 3.19% |
| 2025-11-11 | 30.29 | 30.45 | 29.88 | 30.30 | +0.62% | 0.21 | 0.67% |
| 2025-11-10 | 29.74 | 30.36 | 29.69 | 30.12 | +1.77% | 0.15 | 0.49% |
| 2025-11-07 | 29.86 | 29.93 | 29.52 | 29.59 | -0.79% | 0.16 | 0.51% |
| 2025-11-06 | 29.74 | 30.19 | 29.67 | 29.83 | -0.13% | 0.16 | 0.52% |
| 2025-11-05 | 30.12 | 30.40 | 29.86 | 29.87 | -0.66% | 0.16 | 0.51% |
| 2025-11-04 | 30.80 | 30.81 | 29.74 | 30.07 | -2.37% | 0.26 | 0.84% |
| 2025-11-03 | 30.43 | 30.81 | 30.21 | 30.80 | +1.27% | 0.30 | 0.93% |
| 2025-10-31 | 29.23 | 30.52 | 29.23 | 30.41 | +3.46% | 0.42 | 1.34% |
| 2025-10-30 | 29.78 | 30.23 | 28.81 | 29.40 | -4.28% | 0.58 | 1.89% |
| 2025-10-29 | 31.52 | 31.53 | 30.53 | 30.71 | -2.81% | 0.30 | 0.93% |
| 2025-10-28 | 31.20 | 31.60 | 30.93 | 31.60 | +1.11% | 0.23 | 0.71% |
| 2025-10-27 | 31.24 | 31.30 | 30.75 | 31.25 | +1.44% | 0.26 | 0.80% |
| 2025-10-24 | 30.71 | 30.83 | 30.41 | 30.81 | +0.74% | 0.20 | 0.62% |
| 2025-10-23 | 30.71 | 30.93 | 30.07 | 30.58 | -0.58% | 0.28 | 0.89% |