恩威医药 (301331) - 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
2026-08-20	22.58	22.81	0.50	2.24%	22.52	23.47	31030	7113	3.02%
2026-08-19	22.00	22.31	0.09	0.41%	21.94	22.88	26245	5872	2.56%
2026-08-18	22.43	22.22	-0.26	-1.16%	22.12	22.77	16959	3803	1.65%
2026-08-17	22.45	22.48	0.19	0.85%	21.85	22.66	13569	3032	1.32%
2026-08-14	22.03	22.29	0.24	1.09%	21.70	22.89	18817	4199	1.83%
2026-08-13	21.98	22.05	0.19	0.87%	21.52	22.45	20233	4464	1.97%
2026-08-12	21.92	21.86	-0.06	-0.27%	21.67	22.24	15578	3428	1.52%
2026-08-11	21.60	21.92	0.31	1.43%	21.44	22.16	18681	4087	1.82%
2026-08-10	21.29	21.61	0.32	1.50%	21.05	22.06	20983	4537	2.04%
2026-08-07	20.89	21.29	0.40	1.91%	20.66	21.30	15066	3162	1.47%
2026-08-06	20.87	20.89	0.02	0.10%	20.61	20.97	11727	2442	1.14%
2026-08-05	21.14	20.87	-0.06	-0.29%	20.70	21.14	16125	3369	1.57%
2026-08-04	20.81	20.93	0.36	1.75%	20.71	21.10	14999	3138	1.46%
2026-08-03	20.31	20.57	0.47	2.34%	20.03	20.60	15460	3154	1.51%
2026-07-31	19.34	20.10	0.75	3.88%	19.28	20.11	24484	4860	2.38%
2026-07-30	19.87	19.35	-0.81	-4.02%	19.11	20.15	31284	6140	3.05%
2026-07-29	19.90	20.16	0.18	0.90%	19.75	20.28	22948	4588	2.23%
2026-07-28	19.62	19.98	0.17	0.86%	19.62	21.40	27112	5559	2.64%
2026-07-27	18.87	19.81	0.72	3.77%	18.87	19.94	17636	3458	1.72%
2026-07-24	19.59	19.09	-0.76	-3.83%	19.06	19.80	14756	2851	1.44%
2026-07-23	19.28	19.85	0.57	2.96%	18.91	20.21	19109	3744	1.86%
2026-07-22	19.53	19.28	-0.22	-1.13%	19.12	20.08	18446	3607	1.80%
2026-07-21	20.46	19.50	-0.96	-4.69%	18.87	20.46	26243	5103	2.56%
2026-07-20	20.93	20.46	-0.60	-2.85%	20.08	21.39	24403	5065	2.38%
2026-07-17	22.62	21.06	-1.71	-7.51%	20.90	22.73	25134	5421	2.45%
2026-07-16	21.70	22.77	0.85	3.88%	21.37	23.13	26716	5990	2.60%
2026-07-15	20.73	21.92	0.90	4.28%	20.65	22.50	28572	6250	2.78%
2026-07-14	20.18	21.02	0.60	2.94%	19.66	21.18	25832	5296	2.52%
2026-07-13	20.20	20.42	0.20	0.99%	20.12	20.90	26976	5527	2.63%
2026-07-10	19.90	20.22	0.32	1.61%	19.49	20.86	21944	4443	2.14%
2026-07-09	20.61	19.90	-0.89	-4.28%	19.75	20.98	27524	5523	2.68%
2026-07-08	21.41	20.79	-0.55	-2.58%	20.70	21.50	16968	3562	1.65%
2026-07-07	22.86	21.34	-1.52	-6.65%	21.24	23.04	23601	5155	2.30%
2026-07-06	23.54	22.86	-0.70	-2.97%	22.80	23.78	18572	4309	1.81%
2026-07-03	23.26	23.56	0.12	0.51%	23.15	23.78	18523	4343	1.80%
2026-07-02	23.28	23.44	-0.01	-0.04%	23.04	23.86	14746	3468	1.44%
2026-07-01	21.79	23.45	1.45	6.59%	21.51	23.69	27721	6335	2.70%
2026-06-30	21.76	22.00	0.01	0.05%	20.88	22.02	21913	4690	2.13%
2026-06-29	21.30	21.99	0.85	4.02%	20.56	22.12	19881	4288	1.94%
2026-06-26	21.98	21.14	-1.31	-5.84%	21.11	22.33	16067	3457	1.56%
2026-06-25	22.40	22.45	-0.03	-0.13%	21.75	22.78	23393	5193	2.28%
2026-06-24	23.58	22.48	-1.22	-5.15%	22.45	24.10	26724	6174	2.60%
2026-06-23	24.29	23.70	-0.83	-3.38%	23.58	25.30	23430	5689	2.28%
2026-06-22	22.67	24.53	1.76	7.73%	22.67	25.42	57453	14022	5.59%
2026-06-18	21.44	22.77	0.97	4.45%	21.08	22.77	25764	5638	2.51%
2026-06-17	21.43	21.80	0.28	1.30%	20.86	22.40	23696	5075	2.31%
2026-06-16	22.03	21.52	-0.56	-2.54%	21.40	22.08	12795	2767	1.25%
2026-06-15	22.75	22.08	-0.67	-2.95%	21.76	23.09	22249	4948	2.17%
2026-06-12	21.90	22.75	0.85	3.88%	21.63	22.99	19556	4406	1.90%
2026-06-11	22.04	21.90	-0.29	-1.31%	21.52	22.41	16256	3566	1.58%
2026-06-10	22.49	22.19	-0.53	-2.33%	21.59	22.84	19792	4378	1.93%
2026-06-09	22.69	22.72	0.14	0.62%	22.33	23.16	21465	4900	2.09%
2026-06-08	23.10	22.58	-1.33	-5.56%	22.33	23.85	17042	3916	1.66%
2026-06-05	23.91	23.91	0.00	0.00%	23.52	24.45	19377	4649	1.89%
2026-06-04	24.35	23.91	-0.63	-2.57%	23.40	24.48	17011	4052	1.66%
2026-06-03	24.44	24.54	0.10	0.41%	23.78	25.16	25615	6266	2.49%
2026-06-02	25.00	24.44	-0.62	-2.47%	24.11	25.49	15781	3874	1.54%
2026-06-01	24.62	25.06	0.43	1.75%	23.63	25.95	29082	7335	2.83%
2026-05-29	25.46	24.63	-0.81	-3.18%	24.42	25.80	26841	6696	2.61%
2026-05-28	27.14	25.44	-1.70	-6.26%	24.50	27.32	41655	10729	4.06%
2026-05-27	29.74	27.81	-1.99	-6.68%	27.74	30.48	43776	12592	4.26%
2026-05-26	28.89	29.80	0.62	2.12%	28.30	30.05	64162	18821	6.25%
2026-05-25	26.40	29.18	2.89	10.99%	26.19	29.26	59275	16752	5.77%
2026-05-22	25.77	26.29	0.61	2.38%	25.30	26.46	10104	2618	0.98%
2026-05-21	26.60	25.68	-0.83	-3.13%	25.61	26.88	12443	3275	1.21%
2026-05-20	26.61	26.51	-0.08	-0.30%	26.10	26.69	7809	2059	0.76%
2026-05-19	26.52	26.59	0.18	0.68%	26.20	26.83	9191	2441	0.89%
2026-05-18	26.45	26.41	-0.04	-0.15%	25.94	26.52	9323	2444	0.91%
2026-05-15	26.65	26.45	-0.18	-0.68%	26.20	26.88	8038	2132	0.78%
2026-05-14	27.00	26.63	-0.33	-1.22%	26.41	27.09	7285	1946	0.71%
2026-05-13	27.22	26.96	-0.18	-0.66%	26.88	27.24	10639	2873	1.04%