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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 30.95 | 31.23 | 30.47 | 30.76 | -0.61% | 0.34 | 1.05% |
| 2025-10-21 | 30.28 | 31.01 | 30.10 | 30.95 | +2.18% | 0.33 | 1.03% |
| 2025-10-20 | 31.06 | 31.44 | 29.97 | 30.29 | -2.32% | 0.59 | 1.86% |
| 2025-10-17 | 30.42 | 32.53 | 29.92 | 31.01 | +2.45% | 0.79 | 2.40% |
| 2025-10-16 | 30.42 | 30.91 | 30.13 | 30.27 | -1.19% | 0.24 | 0.76% |
| 2025-10-15 | 29.98 | 30.72 | 29.67 | 30.63 | +2.68% | 0.34 | 1.07% |
| 2025-10-14 | 30.57 | 30.71 | 29.76 | 29.83 | -2.39% | 0.29 | 0.92% |
| 2025-10-13 | 30.49 | 31.01 | 29.36 | 30.56 | -0.99% | 0.39 | 1.22% |
| 2025-10-10 | 30.87 | 31.44 | 30.65 | 30.87 | -0.48% | 0.37 | 1.16% |
| 2025-10-09 | 31.14 | 31.68 | 30.87 | 31.02 | -0.35% | 0.23 | 0.70% |
| 2025-09-30 | 31.48 | 31.97 | 31.08 | 31.12 | -1.35% | 0.32 | 0.99% |
| 2025-09-29 | 31.20 | 31.70 | 30.69 | 31.55 | +1.11% | 0.37 | 1.13% |
| 2025-09-26 | 31.61 | 31.99 | 31.11 | 31.20 | -2.02% | 0.26 | 0.79% |
| 2025-09-25 | 32.73 | 32.86 | 31.78 | 31.85 | -3.10% | 0.29 | 0.87% |
| 2025-09-24 | 32.28 | 32.99 | 32.10 | 32.86 | +1.84% | 0.34 | 3.08% |
| 2025-09-23 | 32.89 | 33.77 | 31.55 | 32.27 | -3.85% | 0.46 | 4.28% |
| 2025-09-22 | 33.31 | 33.79 | 32.86 | 33.56 | +0.89% | 0.26 | 2.33% |
| 2025-09-19 | 33.72 | 33.99 | 33.18 | 33.27 | -1.72% | 0.29 | 2.57% |
| 2025-09-18 | 34.54 | 34.85 | 33.59 | 33.85 | -2.00% | 0.41 | 3.62% |
| 2025-09-17 | 33.23 | 35.15 | 32.92 | 34.54 | +3.49% | 0.63 | 5.55% |