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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 32.69 | 33.47 | 32.38 | 33.38 | +2.15% | 0.35 | 3.16% |
| 2025-09-15 | 33.86 | 33.86 | 32.49 | 32.67 | -3.25% | 0.47 | 4.28% |
| 2025-09-12 | 34.15 | 34.35 | 33.72 | 33.77 | -1.21% | 0.27 | 2.36% |
| 2025-09-11 | 33.69 | 34.22 | 33.12 | 34.19 | +1.47% | 0.34 | 3.05% |
| 2025-09-10 | 34.06 | 34.42 | 33.58 | 33.69 | -1.13% | 0.23 | 2.03% |
| 2025-09-09 | 35.35 | 35.35 | 33.74 | 34.08 | -2.51% | 0.34 | 2.94% |
| 2025-09-08 | 33.69 | 35.52 | 33.69 | 34.96 | +3.81% | 0.50 | 4.35% |
| 2025-09-05 | 33.28 | 33.74 | 32.77 | 33.67 | +1.19% | 0.31 | 2.78% |
| 2025-09-04 | 33.55 | 34.24 | 32.76 | 33.28 | -0.79% | 0.38 | 3.38% |
| 2025-09-03 | 34.69 | 34.98 | 33.30 | 33.54 | -2.86% | 0.48 | 4.20% |
| 2025-09-02 | 35.06 | 35.29 | 33.89 | 34.53 | -1.88% | 0.50 | 4.37% |
| 2025-09-01 | 35.60 | 36.04 | 35.06 | 35.19 | -0.83% | 0.45 | 3.84% |
| 2025-08-29 | 34.68 | 35.87 | 34.34 | 35.49 | +2.22% | 0.57 | 4.83% |
| 2025-08-28 | 35.18 | 36.01 | 33.63 | 34.72 | -1.76% | 0.62 | 5.36% |
| 2025-08-27 | 36.86 | 37.28 | 35.33 | 35.34 | -3.84% | 0.86 | 7.14% |
| 2025-08-26 | 38.98 | 39.08 | 36.55 | 36.75 | -4.76% | 1.23 | 9.84% |
| 2025-08-25 | 36.73 | 39.16 | 35.75 | 38.59 | +6.95% | 1.55 | 12.26% |
| 2025-08-22 | 36.14 | 36.32 | 35.05 | 36.08 | +1.44% | 0.58 | 4.82% |
| 2025-08-21 | 35.77 | 37.23 | 35.52 | 35.57 | -0.28% | 0.91 | 7.44% |
| 2025-08-20 | 35.99 | 36.27 | 35.23 | 35.67 | -0.91% | 0.55 | 4.61% |