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
2026-03-20	27.01	26.36	-0.65	-2.41%	26.28	27.41	9696	2594	0.94%
2026-03-19	27.81	27.01	-0.79	-2.84%	26.84	27.81	8683	2369	0.85%
2026-03-18	27.19	27.80	0.50	1.83%	27.19	27.80	9992	2749	0.97%
2026-03-17	28.12	27.30	-0.76	-2.71%	27.21	28.20	11643	3230	1.13%
2026-03-16	27.52	28.06	0.46	1.67%	27.52	28.10	10151	2826	0.99%
2026-03-13	27.96	27.60	-0.27	-0.97%	27.56	28.17	8954	2495	0.87%
2026-03-12	28.32	27.87	-0.31	-1.10%	27.78	28.32	6889	1932	0.67%
2026-03-11	28.59	28.18	-0.39	-1.37%	28.12	28.67	9622	2732	0.94%
2026-03-10	28.39	28.57	0.72	2.59%	27.73	28.60	7531	2136	0.73%
2026-03-09	27.63	27.85	-0.11	-0.39%	27.43	28.09	10789	2990	1.05%
2026-03-06	27.15	27.96	0.84	3.10%	26.96	27.97	10439	2884	1.02%
2026-03-05	27.24	27.12	0.10	0.37%	26.81	27.66	10046	2730	0.98%
2026-03-04	26.89	27.02	-0.06	-0.22%	26.59	27.29	10151	2744	0.99%
2026-03-03	28.11	27.08	-0.94	-3.35%	27.08	28.36	14761	4088	1.44%
2026-03-02	29.12	28.02	-1.19	-4.07%	27.83	29.20	18053	5108	1.76%
2026-02-27	29.39	29.21	-0.17	-0.58%	29.00	29.44	10195	2981	0.99%
2026-02-26	29.69	29.38	-0.36	-1.21%	29.21	29.96	10125	2985	0.99%
2026-02-25	29.76	29.74	0.27	0.92%	29.51	29.99	14333	4269	1.40%
2026-02-24	29.00	29.47	0.56	1.94%	28.91	29.57	14301	4200	1.39%
2026-02-13	29.17	28.91	-0.30	-1.03%	28.91	29.44	13491	3946	1.31%
2026-02-12	29.56	29.21	-0.39	-1.32%	29.21	29.77	17107	5028	1.67%
2026-02-11	30.08	29.60	-0.38	-1.27%	29.52	30.16	19778	5877	1.93%
2026-02-10	30.26	29.98	-0.58	-1.90%	29.98	31.25	35657	10804	3.47%
2026-02-09	31.07	30.56	-0.74	-2.36%	30.32	31.58	53645	16479	5.22%
2026-02-06	30.22	31.30	2.07	7.08%	30.22	33.50	69663	22157	6.78%
2026-02-05	29.49	29.23	0.03	0.10%	29.00	29.80	11260	3315	1.10%
2026-02-04	29.10	29.20	0.00	0.00%	28.86	29.50	9580	2798	0.93%
2026-02-03	28.80	29.20	0.69	2.42%	28.38	29.23	12824	3709	1.25%
2026-02-02	28.40	28.51	0.03	0.11%	28.39	29.26	15728	4552	1.53%
2026-01-30	28.29	28.48	0.20	0.71%	28.16	28.80	12415	3535	1.21%
2026-01-29	28.40	28.28	-0.30	-1.05%	28.10	28.81	16137	4590	1.57%
2026-01-28	29.30	28.58	-0.72	-2.46%	28.16	29.30	20968	5983	2.04%
2026-01-27	30.85	29.30	-1.21	-3.97%	28.81	30.85	39446	11616	3.84%
2026-01-26	29.28	30.51	1.18	4.02%	29.25	30.98	28565	8600	2.78%
2026-01-23	29.65	29.33	-0.32	-1.08%	29.25	29.90	15759	4636	1.53%
2026-01-22	29.60	29.65	-0.05	-0.17%	29.20	29.91	16645	4926	1.62%
2026-01-21	29.98	29.70	0.64	2.20%	29.28	30.50	32545	9706	3.17%
2026-01-20	29.17	29.06	0.00	0.00%	28.73	29.50	13094	3810	1.27%
2026-01-19	28.83	29.06	0.10	0.35%	28.65	29.22	12497	3610	1.22%
2026-01-16	28.58	28.96	0.51	1.79%	28.22	29.35	18638	5360	1.81%
2026-01-15	28.79	28.45	-0.34	-1.18%	28.31	28.93	9968	2844	0.97%
2026-01-14	28.97	28.79	-0.18	-0.62%	28.20	29.42	23149	6669	2.25%
2026-01-13	28.87	28.97	0.22	0.77%	28.50	29.87	23730	6923	2.31%
2026-01-12	28.86	28.75	-0.10	-0.35%	28.60	29.26	17720	5109	1.73%
2026-01-09	28.99	28.85	-0.21	-0.72%	28.29	29.04	18306	5252	1.78%
2026-01-08	27.54	29.06	1.52	5.52%	27.25	29.37	29603	8500	2.88%
2026-01-07	27.89	27.89	0.00	0.00%	27.60	28.64	18311	5135	1.78%
2026-01-06	27.36	27.89	0.44	1.60%	27.30	28.10	12001	3331	1.17%
2026-01-05	26.61	27.45	1.01	3.82%	26.58	27.72	13145	3594	1.28%
2025-12-31	26.42	26.44	0.06	0.23%	26.25	26.58	6982	1840	0.68%
2025-12-30	26.59	26.38	-0.25	-0.94%	26.30	26.72	7650	2024	0.74%
2025-12-29	26.85	26.63	-0.09	-0.34%	26.38	26.85	8256	2190	0.80%
2025-12-26	26.94	26.72	-0.22	-0.82%	26.64	27.13	8654	2318	0.84%
2025-12-25	26.77	26.94	0.13	0.48%	26.60	27.00	8214	2204	0.80%
2025-12-24	26.55	26.81	0.29	1.09%	26.38	26.94	5861	1569	0.57%
2025-12-23	26.63	26.52	-0.16	-0.60%	26.33	26.90	6946	1842	0.68%
2025-12-22	26.86	26.68	-0.20	-0.74%	26.65	27.19	7136	1923	0.69%
2025-12-19	27.00	26.88	0.01	0.04%	26.83	27.26	6922	1867	0.67%
2025-12-18	26.32	26.87	0.51	1.93%	26.28	27.07	7131	1912	0.69%
2025-12-17	26.30	26.36	0.10	0.38%	25.77	26.48	7352	1919	0.72%
2025-12-16	26.71	26.26	-0.58	-2.16%	26.25	27.05	6984	1853	0.68%
2025-12-15	27.25	26.84	-0.34	-1.25%	26.62	27.25	6851	1845	0.67%
2025-12-12	26.88	27.18	0.31	1.15%	26.62	27.48	9133	2474	0.89%