恩华药业 (002262) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-21	22.54	21.95	-0.84	-3.69%	21.87	22.58	130678	28823	1.48%
2026-08-20	23.20	22.79	-0.01	-0.04%	22.46	23.38	157458	36023	1.78%
2026-08-19	23.05	22.80	-0.30	-1.30%	22.61	23.30	130667	29816	1.48%
2026-08-18	22.16	23.10	1.43	6.60%	22.10	23.22	251692	56944	2.85%
2026-08-17	22.08	21.67	-0.29	-1.32%	21.44	22.08	93589	20269	1.06%
2026-08-14	22.03	21.96	-0.18	-0.81%	21.75	22.44	84643	18664	0.96%
2026-08-13	22.15	22.14	0.04	0.18%	21.70	22.40	105701	23363	1.20%
2026-08-12	22.54	22.10	-0.45	-2.00%	22.05	22.68	103702	23074	1.17%
2026-08-11	22.30	22.55	0.18	0.80%	22.18	23.22	196382	44820	2.22%
2026-08-10	21.90	22.37	0.53	2.43%	21.88	22.75	199936	44840	2.26%
2026-08-07	21.51	21.84	0.41	1.91%	21.24	21.90	133610	28885	1.51%
2026-08-06	21.60	21.43	-0.19	-0.88%	21.22	21.79	112967	24184	1.28%
2026-08-05	21.91	21.62	-0.29	-1.32%	21.48	21.99	109295	23683	1.24%
2026-08-04	22.31	21.91	-0.32	-1.44%	21.86	22.37	102076	22524	1.15%
2026-08-03	22.01	22.23	0.13	0.59%	22.00	22.42	108254	24099	1.22%
2026-07-31	21.87	22.10	0.02	0.09%	21.64	22.20	134849	29558	1.53%
2026-07-30	21.96	22.08	0.08	0.36%	21.90	22.46	133951	29726	1.52%
2026-07-29	21.26	22.00	0.72	3.38%	21.26	22.20	198743	43732	2.25%
2026-07-28	21.40	21.28	-0.20	-0.93%	20.97	21.48	87336	18465	0.99%
2026-07-27	20.63	21.48	0.59	2.82%	20.62	21.56	125517	26789	1.42%
2026-07-24	21.65	20.89	-0.89	-4.09%	20.82	21.85	111531	23677	1.26%
2026-07-23	21.48	21.78	0.10	0.46%	21.41	21.95	140466	30480	1.59%
2026-07-22	21.00	21.68	0.63	2.99%	20.85	21.68	192903	41172	2.18%
2026-07-21	21.00	21.05	-0.08	-0.38%	20.80	21.54	170100	36096	1.92%
2026-07-20	20.60	21.13	0.43	2.08%	20.52	21.22	156761	32836	1.77%
2026-07-17	21.34	20.70	-0.74	-3.45%	20.64	21.60	203819	42793	2.31%
2026-07-16	21.10	21.44	0.19	0.89%	21.04	21.65	187332	40103	2.12%
2026-07-15	20.38	21.25	0.68	3.31%	20.33	21.68	251358	53320	2.84%
2026-07-14	19.95	20.57	0.55	2.75%	19.76	20.63	152420	30983	1.72%
2026-07-13	19.95	20.02	0.08	0.40%	19.88	20.29	112613	22585	1.27%
2026-07-10	19.48	19.94	0.41	2.10%	19.27	20.12	114223	22627	1.29%
2026-07-09	19.46	19.53	-0.09	-0.46%	19.33	19.92	88156	17256	1.00%
2026-07-08	19.78	19.62	-0.15	-0.76%	19.50	20.05	85739	16926	0.97%
2026-07-07	20.30	19.77	-0.68	-3.33%	19.76	20.30	119553	23871	1.35%
2026-07-06	20.03	20.45	0.47	2.35%	19.78	20.77	197271	40372	2.23%
2026-07-03	19.80	19.98	0.23	1.16%	19.73	20.12	115313	22956	1.30%
2026-07-02	19.35	19.75	0.18	0.92%	19.34	19.97	146053	28852	1.65%
2026-07-01	18.75	19.57	0.82	4.37%	18.45	19.58	163408	31331	1.85%
2026-06-30	19.23	18.75	-0.60	-3.10%	18.71	19.27	111523	21099	1.26%
2026-06-29	18.22	19.35	1.12	6.14%	17.96	19.43	168939	32015	1.91%
2026-06-26	18.88	18.23	-0.66	-3.49%	18.23	19.01	84652	15673	0.96%
2026-06-25	18.78	18.89	-0.13	-0.68%	18.44	19.04	100666	18880	1.14%
2026-06-24	19.08	19.02	-0.04	-0.21%	18.98	19.53	104088	20021	1.18%
2026-06-23	18.52	19.06	0.39	2.09%	18.50	19.28	131304	25092	1.49%
2026-06-22	18.50	18.67	-0.02	-0.11%	18.10	18.68	117224	21527	1.33%
2026-06-18	18.68	18.69	-0.02	-0.11%	18.44	19.14	99590	18737	1.13%
2026-06-17	19.07	18.71	-0.42	-2.20%	18.66	19.17	89451	16823	1.01%
2026-06-16	19.40	19.13	-0.35	-1.80%	19.02	19.44	69295	13269	0.78%
2026-06-15	19.46	19.48	0.04	0.21%	19.32	19.79	93901	18323	1.06%
2026-06-12	19.18	19.44	0.47	2.48%	18.79	19.49	91461	17601	1.03%
2026-06-11	19.27	18.97	-0.35	-1.81%	18.94	19.40	52789	10078	0.60%
2026-06-10	19.06	19.32	0.18	0.94%	18.93	19.35	60589	11631	0.69%
2026-06-09	19.21	19.14	-0.26	-1.34%	19.01	19.62	74306	14302	0.84%
2026-06-08	19.22	19.40	0.08	0.41%	18.71	19.40	103643	19764	1.17%
2026-06-05	19.53	19.32	-0.11	-0.57%	19.29	19.68	72410	14102	0.82%
2026-06-04	19.99	19.43	-0.49	-2.46%	19.13	20.01	125551	24423	1.42%
2026-06-03	20.26	19.92	-0.34	-1.68%	19.85	20.27	82333	16455	0.93%
2026-06-02	20.62	20.26	-0.40	-1.94%	20.25	20.63	86167	17551	0.97%
2026-06-01	20.36	20.66	0.37	1.82%	20.23	20.75	96678	19885	1.09%
2026-05-29	20.15	20.29	0.17	0.84%	20.01	20.58	95747	19475	1.08%
2026-05-28	20.48	20.12	-0.42	-2.04%	20.07	20.48	76307	15423	0.86%
2026-05-27	20.00	20.54	0.40	1.99%	19.65	20.55	105288	21307	1.19%
2026-05-26	20.00	20.14	0.28	1.41%	19.71	20.15	61537	12316	0.70%
2026-05-25	20.55	20.26	-0.32	-1.55%	20.14	20.57	93598	18959	1.06%
2026-05-22	20.58	20.58	-0.16	-0.77%	20.38	20.88	88185	18076	1.00%
2026-05-21	20.65	20.74	0.29	1.42%	20.60	20.98	108498	22592	1.23%
2026-05-20	20.74	20.45	-0.29	-1.40%	20.40	20.75	69181	14176	0.78%
2026-05-19	20.55	20.74	0.17	0.83%	20.51	20.86	77621	16069	0.88%
2026-05-18	21.02	20.57	-0.53	-2.51%	20.39	21.10	127539	26329	1.44%
2026-05-15	21.33	21.10	-0.21	-0.99%	20.96	21.40	103880	21972	1.18%
2026-05-14	21.45	21.31	-0.11	-0.51%	21.31	21.61	104778	22461	1.19%
2026-05-13	21.52	21.42	-0.03	-0.14%	21.27	21.65	106400	22809	1.20%