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
2026-05-08	21.98	21.89	-0.17	-0.77%	21.81	22.28	117576	25800	1.33%
2026-05-07	22.28	22.06	-0.23	-1.03%	22.02	22.37	110681	24485	1.25%
2026-05-06	22.51	22.29	-0.13	-0.58%	22.20	22.61	151638	33842	1.72%
2026-04-30	22.41	22.42	0.01	0.04%	22.31	22.62	92586	20814	1.05%
2026-04-29	22.43	22.41	-0.03	-0.13%	22.29	22.52	98036	21945	1.11%
2026-04-28	22.22	22.44	0.22	0.99%	22.14	22.62	122155	27393	1.38%
2026-04-27	21.90	22.22	0.48	2.21%	21.89	22.32	131584	29096	1.49%
2026-04-24	21.52	21.74	0.37	1.73%	21.30	21.81	144551	31192	1.64%
2026-04-23	21.40	21.37	-0.12	-0.56%	21.26	21.63	104268	22322	1.18%
2026-04-22	21.18	21.49	0.31	1.46%	21.11	21.60	135239	28989	1.53%
2026-04-21	21.10	21.18	0.18	0.86%	20.94	21.18	140861	29681	1.59%
2026-04-20	22.00	21.00	-1.34	-6.00%	20.86	22.00	394720	83342	4.47%
2026-04-17	22.76	22.34	-0.59	-2.57%	22.30	22.88	84468	18967	0.96%
2026-04-16	22.88	22.93	0.04	0.17%	22.65	22.95	55471	12658	0.63%
2026-04-15	22.58	22.89	0.54	2.42%	22.55	23.01	95489	21792	1.08%
2026-04-14	22.21	22.35	0.28	1.27%	22.08	22.37	63531	14111	0.72%
2026-04-13	22.56	22.07	-0.59	-2.60%	21.98	22.77	89138	19869	1.01%
2026-04-10	22.69	22.66	0.18	0.80%	22.51	22.96	63491	14441	0.72%
2026-04-09	22.60	22.48	-0.24	-1.06%	22.45	22.93	53416	12106	0.60%
2026-04-08	22.49	22.72	0.48	2.16%	22.43	22.75	77236	17482	0.87%
2026-04-07	22.64	22.24	-0.44	-1.94%	22.04	22.68	66680	14895	0.75%
2026-04-03	22.96	22.68	-0.28	-1.22%	22.60	22.99	50286	11437	0.57%
2026-04-02	23.10	22.96	-0.14	-0.61%	22.82	23.37	102765	23705	1.16%
2026-04-01	22.60	23.10	0.70	3.13%	22.47	23.11	101984	23292	1.15%
2026-03-31	22.55	22.40	-0.20	-0.88%	22.34	22.80	52644	11828	0.60%
2026-03-30	22.15	22.60	0.22	0.98%	22.12	22.66	65307	14623	0.74%
2026-03-27	21.68	22.38	0.60	2.75%	21.60	22.42	73979	16403	0.84%
2026-03-26	21.74	21.78	0.05	0.23%	21.68	22.10	51882	11358	0.59%
2026-03-25	21.69	21.73	0.09	0.42%	21.53	21.78	60132	13030	0.68%
2026-03-24	21.30	21.64	0.59	2.80%	21.21	21.69	69243	14880	0.78%
2026-03-23	21.95	21.05	-1.08	-4.88%	20.89	21.95	133314	28358	1.51%
2026-03-20	22.39	22.13	-0.22	-0.98%	22.10	22.54	58702	13095	0.66%
2026-03-19	22.45	22.35	-0.28	-1.24%	22.25	22.60	49620	11104	0.56%
2026-03-18	22.71	22.63	-0.10	-0.44%	22.39	22.80	65907	14854	0.75%
2026-03-17	22.75	22.73	0.01	0.04%	22.67	23.05	69430	15870	0.79%
2026-03-16	22.57	22.72	0.15	0.66%	22.40	22.77	47473	10741	0.54%
2026-03-13	22.50	22.57	-0.02	-0.09%	22.43	22.69	41354	9346	0.47%
2026-03-12	22.56	22.59	0.01	0.04%	22.36	22.65	64355	14481	0.73%
2026-03-11	22.81	22.58	-0.21	-0.92%	22.52	22.84	82891	18740	0.94%
2026-03-10	22.75	22.79	0.11	0.49%	22.69	22.97	79500	18116	0.90%
2026-03-09	23.01	22.68	-0.52	-2.24%	22.62	23.10	76207	17347	0.86%
2026-03-06	22.82	23.20	0.40	1.75%	22.80	23.24	62888	14474	0.71%
2026-03-05	22.90	22.80	0.15	0.66%	22.62	23.05	59018	13494	0.67%
2026-03-04	23.12	22.65	-0.45	-1.95%	22.52	23.18	70416	16056	0.80%
2026-03-03	23.42	23.10	-0.25	-1.07%	23.05	23.60	60317	14052	0.68%
2026-03-02	23.72	23.35	-0.46	-1.93%	23.24	23.72	67613	15839	0.76%
2026-02-27	23.83	23.81	-0.07	-0.29%	23.72	23.93	38912	9274	0.44%
2026-02-26	23.98	23.88	-0.06	-0.25%	23.84	24.04	45876	10974	0.52%
2026-02-25	23.70	23.94	0.25	1.06%	23.65	24.03	59922	14327	0.68%
2026-02-24	23.80	23.69	-0.01	-0.04%	23.61	23.92	54223	12890	0.61%
2026-02-13	23.75	23.70	-0.05	-0.21%	23.70	24.04	60435	14442	0.68%
2026-02-12	23.86	23.75	-0.14	-0.59%	23.71	24.10	53061	12658	0.60%
2026-02-11	23.75	23.89	0.09	0.38%	23.74	24.05	75491	18085	0.85%
2026-02-10	23.35	23.80	0.46	1.97%	23.25	23.90	97278	23067	1.10%
2026-02-09	23.56	23.34	-0.02	-0.09%	23.26	23.56	51342	11986	0.58%
2026-02-06	23.39	23.36	-0.08	-0.34%	23.20	23.63	66377	15536	0.75%
2026-02-05	23.30	23.44	0.14	0.60%	23.30	23.69	75053	17631	0.85%
2026-02-04	22.80	23.30	0.48	2.10%	22.76	23.40	145921	33712	1.65%
2026-02-03	22.88	22.82	0.05	0.22%	22.50	23.03	88587	20201	1.00%
2026-02-02	23.53	22.77	-0.86	-3.64%	22.68	23.58	124987	28857	1.41%
2026-01-30	23.57	23.63	-0.03	-0.13%	23.44	23.87	64423	15239	0.73%
2026-01-29	23.46	23.66	0.16	0.68%	23.31	23.85	81715	19342	0.92%