恩华药业(002262)股票行情 恩华药业股票行情 002262股票行情_爱股网
恩华药业(002262)股票行情
恩华药业(002262)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 25.71 | 24.90 | -0.60 | -2.35% | 24.70 | 25.82 | 222032 | 55479.11 | 2.51% |
| 2025-10-24 | 26.02 | 25.50 | -0.52 | -2.00% | 25.26 | 26.04 | 107919 | 27594.14 | 1.22% |
| 2025-10-23 | 25.80 | 26.02 | 0.20 | 0.77% | 25.73 | 26.17 | 78448 | 20330.03 | 0.89% |
| 2025-10-22 | 26.13 | 25.82 | -0.25 | -0.96% | 25.63 | 26.25 | 62050 | 16035.83 | 0.70% |
| 2025-10-21 | 25.70 | 26.07 | 0.42 | 1.64% | 25.50 | 26.28 | 77843 | 20184.36 | 0.88% |
| 2025-10-20 | 25.86 | 25.65 | 0.05 | 0.20% | 25.44 | 25.96 | 60980 | 15649.11 | 0.69% |
| 2025-10-17 | 26.08 | 25.60 | -0.35 | -1.35% | 25.60 | 26.20 | 49782 | 12839.93 | 0.56% |
| 2025-10-16 | 25.96 | 25.95 | -0.03 | -0.12% | 25.77 | 26.22 | 77516 | 20142.57 | 0.88% |
| 2025-10-15 | 25.51 | 25.98 | 0.46 | 1.80% | 25.32 | 26.24 | 101276 | 26182.80 | 1.15% |
| 2025-10-14 | 26.58 | 25.52 | -0.98 | -3.70% | 25.35 | 26.76 | 176978 | 45776.57 | 2.00% |
| 2025-10-13 | 26.40 | 26.50 | -0.77 | -2.82% | 26.05 | 27.05 | 118950 | 31535.62 | 1.35% |
| 2025-10-10 | 27.66 | 27.27 | -0.52 | -1.87% | 27.17 | 27.90 | 84840 | 23313.06 | 0.96% |
| 2025-10-09 | 27.21 | 27.79 | 0.59 | 2.17% | 27.15 | 27.79 | 133579 | 36761.07 | 1.51% |
| 2025-09-30 | 27.45 | 27.20 | -0.32 | -1.16% | 27.20 | 27.77 | 112314 | 30803.45 | 1.27% |
| 2025-09-29 | 27.89 | 27.52 | -0.22 | -0.79% | 27.11 | 27.92 | 138179 | 37732.61 | 1.56% |
| 2025-09-26 | 28.54 | 27.74 | -0.96 | -3.34% | 27.68 | 28.54 | 98943 | 27649.22 | 1.12% |
| 2025-09-25 | 28.95 | 28.70 | -0.22 | -0.76% | 28.20 | 29.30 | 151473 | 43467.78 | 1.71% |
| 2025-09-24 | 27.14 | 28.92 | 1.65 | 6.05% | 27.14 | 28.98 | 192204 | 54428.32 | 2.17% |
| 2025-09-23 | 27.25 | 27.27 | -0.15 | -0.55% | 26.78 | 27.42 | 102320 | 27720.20 | 1.16% |
| 2025-09-22 | 27.65 | 27.42 | -0.03 | -0.11% | 27.05 | 27.87 | 142012 | 39007.14 | 1.61% |
| 2025-09-19 | 28.42 | 27.45 | -0.97 | -3.41% | 27.25 | 28.43 | 130174 | 35915.11 | 1.47% |
| 2025-09-18 | 27.97 | 28.42 | 0.40 | 1.43% | 27.85 | 29.30 | 174568 | 49617.12 | 1.97% |
| 2025-09-17 | 28.47 | 28.02 | -0.48 | -1.68% | 27.73 | 28.59 | 117381 | 32787.06 | 1.33% |
| 2025-09-16 | 28.50 | 28.50 | -0.14 | -0.49% | 28.07 | 28.90 | 130248 | 37079.80 | 1.47% |
| 2025-09-15 | 27.98 | 28.64 | 1.64 | 6.07% | 27.82 | 28.98 | 277089 | 78846.16 | 3.13% |
| 2025-09-12 | 26.22 | 27.00 | 0.83 | 3.17% | 26.19 | 27.88 | 221659 | 60369.90 | 2.51% |
| 2025-09-11 | 25.55 | 26.17 | 0.29 | 1.12% | 24.68 | 26.35 | 156300 | 40123.20 | 1.77% |
| 2025-09-10 | 26.76 | 25.88 | -0.87 | -3.25% | 25.62 | 26.76 | 135583 | 35213.44 | 1.53% |
| 2025-09-09 | 26.49 | 26.75 | 0.06 | 0.22% | 26.38 | 26.94 | 126015 | 33630.24 | 1.43% |
| 2025-09-08 | 25.70 | 26.69 | 0.98 | 3.81% | 25.44 | 27.00 | 227637 | 59842.86 | 2.58% |
| 2025-09-05 | 24.34 | 25.71 | 1.37 | 5.63% | 24.02 | 25.90 | 206261 | 51805.97 | 2.33% |
| 2025-09-04 | 25.15 | 24.34 | -0.81 | -3.22% | 24.06 | 25.25 | 155257 | 38130.26 | 1.76% |
| 2025-09-03 | 24.78 | 25.15 | 0.38 | 1.53% | 24.62 | 25.65 | 205266 | 51802.82 | 2.32% |
| 2025-09-02 | 25.06 | 24.77 | -0.25 | -1.00% | 24.52 | 25.27 | 135298 | 33688.32 | 1.53% |
| 2025-09-01 | 24.69 | 25.02 | 0.28 | 1.13% | 24.51 | 25.05 | 134055 | 33297.47 | 1.52% |
| 2025-08-29 | 24.22 | 24.74 | 0.52 | 2.15% | 24.18 | 25.05 | 137124 | 33865.00 | 1.55% |
| 2025-08-28 | 24.28 | 24.22 | -0.06 | -0.25% | 23.68 | 24.56 | 146702 | 35430.43 | 1.66% |
| 2025-08-27 | 24.84 | 24.28 | -0.56 | -2.25% | 24.27 | 24.97 | 147574 | 36479.80 | 1.67% |
| 2025-08-26 | 24.93 | 24.84 | -0.21 | -0.84% | 24.73 | 25.25 | 127004 | 31623.68 | 1.44% |
| 2025-08-25 | 25.31 | 25.05 | -0.25 | -0.99% | 24.84 | 25.36 | 192772 | 48335.14 | 2.18% |
| 2025-08-22 | 25.03 | 25.30 | 0.40 | 1.61% | 24.97 | 25.35 | 220451 | 55531.60 | 2.49% |
| 2025-08-21 | 25.05 | 24.90 | -0.45 | -1.78% | 24.78 | 25.33 | 159979 | 40072.05 | 1.81% |
| 2025-08-20 | 25.47 | 25.35 | 0.23 | 0.92% | 24.68 | 25.52 | 215343 | 54022.81 | 2.44% |
| 2025-08-19 | 23.99 | 25.12 | 1.33 | 5.59% | 23.86 | 25.60 | 492304 | 123419.12 | 5.57% |
| 2025-08-18 | 23.61 | 23.79 | 0.27 | 1.15% | 23.58 | 24.30 | 262209 | 62540.50 | 2.97% |
| 2025-08-15 | 23.52 | 23.52 | -0.01 | -0.04% | 23.41 | 23.82 | 161873 | 38164.66 | 1.83% |
| 2025-08-14 | 23.67 | 23.53 | -0.14 | -0.59% | 23.43 | 24.05 | 163646 | 38719.45 | 1.85% |
| 2025-08-13 | 23.59 | 23.67 | 0.10 | 0.42% | 23.46 | 24.18 | 267091 | 63551.81 | 3.03% |
| 2025-08-12 | 24.00 | 23.57 | -0.46 | -1.91% | 23.43 | 24.18 | 175755 | 41655.62 | 1.99% |
| 2025-08-11 | 23.09 | 24.03 | 0.96 | 4.16% | 22.97 | 24.11 | 304172 | 71979.27 | 3.45% |
| 2025-08-08 | 23.06 | 23.07 | -0.01 | -0.04% | 22.87 | 23.35 | 125293 | 28948.92 | 1.42% |
| 2025-08-07 | 23.31 | 23.08 | -0.23 | -0.99% | 22.86 | 23.68 | 202646 | 46916.14 | 2.30% |
| 2025-08-06 | 23.62 | 23.31 | -0.37 | -1.56% | 23.16 | 23.62 | 153444 | 35767.89 | 1.74% |
| 2025-08-05 | 23.38 | 23.68 | 0.43 | 1.85% | 23.21 | 23.93 | 347730 | 81781.74 | 3.94% |
| 2025-08-04 | 22.19 | 23.25 | 1.00 | 4.49% | 22.02 | 23.79 | 334482 | 76553.47 | 3.79% |
| 2025-08-01 | 22.11 | 22.25 | 0.18 | 0.82% | 22.01 | 22.65 | 162812 | 36298.48 | 1.85% |
| 2025-07-31 | 22.51 | 22.07 | -0.26 | -1.16% | 21.98 | 22.65 | 235596 | 52495.14 | 2.67% |
| 2025-07-30 | 22.79 | 22.33 | -0.60 | -2.62% | 22.00 | 22.80 | 353360 | 78839.43 | 4.01% |
| 2025-07-29 | 23.19 | 22.93 | -0.30 | -1.29% | 22.77 | 23.29 | 167641 | 38475.47 | 1.90% |
| 2025-07-28 | 22.56 | 23.23 | 0.67 | 2.97% | 22.54 | 23.31 | 210167 | 48297.90 | 2.38% |
| 2025-07-25 | 22.92 | 22.56 | -0.42 | -1.83% | 22.47 | 23.10 | 136827 | 31105.08 | 1.55% |
| 2025-07-24 | 22.75 | 22.98 | 0.40 | 1.77% | 22.74 | 23.31 | 200494 | 46195.27 | 2.27% |
| 2025-07-23 | 22.53 | 22.58 | 0.04 | 0.18% | 22.42 | 22.95 | 127083 | 28840.53 | 1.44% |
| 2025-07-22 | 22.38 | 22.54 | 0.14 | 0.63% | 22.27 | 22.75 | 115772 | 26051.22 | 1.31% |
| 2025-07-21 | 22.58 | 22.40 | -0.19 | -0.84% | 22.22 | 22.62 | 129016 | 28869.19 | 1.46% |
| 2025-07-18 | 22.67 | 22.59 | -0.10 | -0.44% | 22.18 | 22.70 | 175695 | 39437.51 | 1.99% |
| 2025-07-17 | 22.53 | 22.69 | 0.27 | 1.20% | 22.35 | 22.76 | 176390 | 39888.27 | 2.00% |
| 2025-07-16 | 21.61 | 22.42 | 0.83 | 3.84% | 21.59 | 22.54 | 301689 | 66922.51 | 3.42% |
| 2025-07-15 | 21.34 | 21.59 | 0.27 | 1.27% | 21.25 | 21.60 | 137505 | 29438.64 | 1.56% |
| 2025-07-14 | 21.29 | 21.32 | 0.03 | 0.14% | 21.25 | 21.48 | 97974 | 20931.90 | 1.11% |
| 2025-07-11 | 21.16 | 21.29 | 0.13 | 0.61% | 21.14 | 21.36 | 129089 | 27441.50 | 1.46% |
| 2025-07-10 | 21.13 | 21.16 | 0.06 | 0.28% | 21.10 | 21.25 | 81737 | 17314.29 | 0.93% |
| 2025-07-09 | 21.19 | 21.10 | -0.10 | -0.47% | 21.06 | 21.21 | 120113 | 25365.08 | 1.36% |
| 2025-07-08 | 21.26 | 21.20 | -0.11 | -0.52% | 21.09 | 21.45 | 116574 | 24742.56 | 1.32% |
| 2025-07-07 | 21.22 | 21.31 | 0.10 | 0.47% | 21.11 | 21.38 | 77519 | 16484.89 | 0.88% |
| 2025-07-04 | 21.19 | 21.21 | 0.04 | 0.19% | 21.09 | 21.35 | 119697 | 25395.83 | 1.36% |
| 2025-07-03 | 21.05 | 21.17 | 0.12 | 0.57% | 20.97 | 21.23 | 108354 | 22918.61 | 1.23% |
| 2025-07-02 | 21.02 | 21.05 | 0.10 | 0.48% | 20.91 | 21.08 | 86449 | 18168.11 | 0.98% |
| 2025-07-01 | 20.74 | 20.95 | 0.17 | 0.82% | 20.74 | 21.03 | 128666 | 26904.75 | 1.46% |
| 2025-06-30 | 21.01 | 20.78 | -0.23 | -1.09% | 20.74 | 21.05 | 152932 | 31911.38 | 1.73% |
深证大盘股票行情在线 K线走势图
恩华药业(002262)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
