恩华药业（002262）历史行情

以下为恩华药业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	22.640	21.850	22.700	21.660	-0.880	-3.872%	18.54万	0.00亿	0.000%
2026-10-07	23.650	22.730	23.650	22.450	1.230	5.721%	2,913.30万	6.70亿	3.296%
2026-10-06	23.650	22.730	23.650	22.450	1.230	5.721%	2,913.30万	6.70亿	3.296%
2026-10-05	23.650	22.730	23.650	22.450	1.230	5.721%	2,913.30万	6.70亿	3.296%
2026-10-02	23.650	22.730	23.650	22.450	1.230	5.721%	2,913.30万	6.70亿	3.296%
2026-10-01	23.650	22.730	23.650	22.450	1.230	5.721%	2,913.30万	6.70亿	3.296%
2026-09-30	23.650	22.730	23.650	22.450	1.230	5.721%	29.13万	0.00亿	0.000%
2026-09-29	21.550	21.500	21.650	21.330	-0.050	-0.232%	3.61万	0.00亿	0.000%
2026-09-28	21.220	21.550	21.760	21.150	0.390	1.843%	7.50万	0.00亿	0.000%
2026-09-27	21.890	21.160	22.170	21.150	-0.840	-3.818%	801.27万	1.72亿	0.907%
2026-09-24	21.890	21.160	22.170	21.150	-0.840	-3.818%	8.01万	0.00亿	0.000%
2026-09-23	21.720	22.000	22.120	21.720	0.160	0.733%	3.69万	0.00亿	0.000%
2026-09-22	21.900	21.840	21.970	21.790	-0.010	-0.046%	4.12万	0.00亿	0.000%
2026-09-21	21.500	21.850	22.000	21.400	0.360	1.675%	8.92万	0.00亿	0.000%
2026-09-18	21.630	21.490	21.850	21.470	-0.240	-1.104%	5.54万	0.00亿	0.000%
2026-09-17	21.620	21.730	21.900	21.500	0.120	0.555%	4.20万	0.00亿	0.000%
2026-09-16	21.640	21.610	21.680	21.460	-0.040	-0.185%	3.54万	0.00亿	0.000%
2026-09-15	21.740	21.650	21.820	21.500	-0.140	-0.642%	2.80万	0.00亿	0.000%
2026-09-14	21.300	21.790	21.890	21.270	0.350	1.632%	6.28万	0.00亿	0.000%
2026-09-11	21.720	21.440	21.980	21.410	-0.410	-1.876%	7.36万	0.00亿	0.000%
2026-09-10	22.080	21.850	22.080	21.750	-0.200	-0.907%	4.34万	0.00亿	0.000%
2026-09-09	22.080	22.050	22.280	21.990	-0.170	-0.765%	4.26万	0.00亿	0.000%
2026-09-08	22.090	22.220	22.400	21.980	0.130	0.589%	5.15万	0.00亿	0.000%
2026-09-07	22.480	22.090	22.680	22.000	-0.470	-2.083%	7.83万	0.00亿	0.000%
2026-09-04	22.610	22.560	22.850	22.490	-0.040	-0.177%	3.81万	0.00亿	0.000%
2026-09-03	22.480	22.600	22.720	22.390	0.100	0.444%	5.59万	0.00亿	0.000%
2026-09-02	22.770	22.500	23.150	22.470	-0.470	-2.046%	7.16万	0.00亿	0.000%
2026-09-01	22.000	22.970	23.250	21.920	0.940	4.267%	18.75万	0.00亿	0.000%
2026-08-31	21.880	22.030	22.130	21.680	-0.010	-0.045%	7.15万	0.00亿	0.000%
2026-08-28	21.820	22.040	22.200	21.740	0.020	0.091%	5.54万	0.00亿	0.000%
2026-08-27	22.090	22.020	22.130	21.710	-0.110	-0.497%	7.07万	0.00亿	0.000%
2026-08-26	21.830	22.130	22.270	21.830	0.300	1.374%	10.76万	0.00亿	0.000%
2026-08-25	21.720	21.830	21.990	21.550	-0.020	-0.092%	8.47万	0.00亿	0.000%
2026-08-24	21.800	21.850	22.370	21.670	-0.100	-0.456%	12.18万	0.00亿	0.000%
2026-08-21	22.540	21.950	22.580	21.870	-0.840	-3.686%	13.07万	0.00亿	0.000%
2026-08-20	23.200	22.790	23.380	22.460	-0.010	-0.044%	15.75万	0.00亿	0.000%
2026-08-19	23.050	22.800	23.300	22.610	-0.300	-1.299%	13.07万	0.00亿	0.000%
2026-08-18	22.160	23.100	23.220	22.100	1.430	6.599%	25.17万	0.00亿	0.000%
2026-08-17	22.080	21.670	22.080	21.440	-0.290	-1.321%	9.36万	0.00亿	0.000%
2026-08-14	22.030	21.960	22.440	21.750	-0.180	-0.813%	8.46万	0.00亿	0.000%
2026-08-13	22.150	22.140	22.400	21.700	0.040	0.181%	10.57万	0.00亿	0.000%
2026-08-12	22.540	22.100	22.680	22.050	-0.450	-1.996%	10.37万	0.00亿	0.000%
2026-08-11	22.300	22.550	23.220	22.180	0.180	0.805%	19.64万	0.00亿	0.000%
2026-08-10	21.900	22.370	22.750	21.880	0.530	2.427%	19.99万	0.00亿	0.000%
2026-08-07	21.510	21.840	21.900	21.240	0.410	1.913%	13.36万	0.00亿	0.000%
2026-08-06	21.600	21.430	21.790	21.220	-0.190	-0.879%	11.30万	0.00亿	0.000%
2026-08-05	21.910	21.620	21.990	21.480	-0.290	-1.324%	10.93万	0.00亿	0.000%
2026-08-04	22.310	21.910	22.370	21.860	-0.320	-1.439%	10.21万	0.00亿	0.000%
2026-08-03	22.010	22.230	22.420	22.000	0.130	0.588%	10.83万	0.00亿	0.000%
2026-07-31	21.870	22.100	22.200	21.640	0.020	0.091%	13.48万	0.00亿	0.000%
2026-07-30	21.960	22.080	22.460	21.900	0.080	0.364%	13.40万	0.00亿	0.000%
2026-07-29	21.260	22.000	22.200	21.260	0.720	3.383%	19.87万	0.00亿	0.000%
2026-07-28	21.400	21.280	21.480	20.970	-0.200	-0.931%	8.73万	0.00亿	0.000%
2026-07-27	20.630	21.480	21.560	20.620	0.590	2.824%	12.55万	0.00亿	0.000%
2026-07-24	21.650	20.890	21.850	20.820	-0.890	-4.086%	11.15万	0.00亿	0.000%
2026-07-23	21.480	21.780	21.950	21.410	0.100	0.461%	14.05万	0.00亿	0.000%
2026-07-22	21.000	21.680	21.680	20.850	0.630	2.993%	19.29万	0.00亿	0.000%
2026-07-21	21.000	21.050	21.540	20.800	-0.080	-0.379%	17.01万	0.00亿	0.000%
2026-07-20	20.600	21.130	21.220	20.520	0.430	2.077%	15.68万	0.00亿	0.000%
2026-07-17	21.340	20.700	21.600	20.640	-0.740	-3.451%	20.38万	0.00亿	0.000%
2026-07-16	21.100	21.440	21.650	21.040	0.190	0.894%	18.73万	0.00亿	0.000%
2026-07-15	20.380	21.250	21.680	20.330	0.680	3.306%	25.14万	0.00亿	0.000%
2026-07-14	19.950	20.570	20.630	19.760	0.550	2.747%	15.24万	0.00亿	0.000%
2026-07-13	19.950	20.020	20.290	19.880	0.080	0.401%	11.26万	0.00亿	0.000%
2026-07-10	19.480	19.940	20.120	19.270	0.410	2.099%	11.42万	0.00亿	0.000%
2026-07-09	19.460	19.530	19.920	19.330	-0.090	-0.459%	8.82万	0.00亿	0.000%
2026-07-08	19.780	19.620	20.050	19.500	-0.150	-0.759%	8.57万	0.00亿	0.000%
2026-07-07	20.300	19.770	20.300	19.760	-0.680	-3.325%	11.96万	0.00亿	0.000%
2026-07-06	20.030	20.450	20.770	19.780	0.470	2.352%	19.73万	0.00亿	0.000%
2026-07-03	19.800	19.980	20.120	19.730	0.230	1.165%	11.53万	0.00亿	0.000%
2026-07-02	19.350	19.750	19.970	19.340	0.180	0.920%	14.61万	0.00亿	0.000%
2026-07-01	18.750	19.570	19.580	18.450	0.820	4.373%	16.34万	0.00亿	0.000%
2026-06-30	19.230	18.750	19.270	18.710	-0.600	-3.101%	11.15万	0.00亿	0.000%
2026-06-29	18.220	19.350	19.430	17.960	1.120	6.144%	16.89万	0.00亿	0.000%
2026-06-26	18.880	18.230	19.010	18.230	-0.660	-3.494%	8.47万	0.00亿	0.000%
2026-06-25	18.780	18.890	19.040	18.440	-0.130	-0.683%	10.07万	0.00亿	0.000%
2026-06-24	19.080	19.020	19.530	18.980	-0.040	-0.210%	10.41万	0.00亿	0.000%
2026-06-23	18.520	19.060	19.280	18.500	0.390	2.089%	13.13万	0.00亿	0.000%
2026-06-22	18.500	18.670	18.680	18.100	-0.020	-0.107%	11.72万	0.00亿	0.000%
2026-06-18	18.680	18.690	19.140	18.440	-0.020	-0.107%	9.96万	0.00亿	0.000%
2026-06-17	19.070	18.710	19.170	18.660	-0.420	-2.196%	8.95万	0.00亿	0.000%
2026-06-16	19.400	19.130	19.440	19.020	-0.350	-1.797%	6.93万	0.00亿	0.000%
2026-06-15	19.460	19.480	19.790	19.320	0.040	0.206%	9.39万	0.00亿	0.000%
2026-06-12	19.180	19.440	19.490	18.790	0.470	2.478%	9.15万	0.00亿	0.000%
2026-06-11	19.270	18.970	19.400	18.940	-0.350	-1.812%	5.28万	0.00亿	0.000%
2026-06-10	19.060	19.320	19.350	18.930	0.180	0.940%	6.06万	0.00亿	0.000%
2026-06-09	19.210	19.140	19.620	19.010	-0.260	-1.340%	7.43万	0.00亿	0.000%
2026-06-08	19.220	19.400	19.400	18.710	0.080	0.414%	10.36万	0.00亿	0.000%
2026-06-05	19.530	19.320	19.680	19.290	-0.110	-0.566%	7.24万	0.00亿	0.000%
2026-06-04	19.990	19.430	20.010	19.130	-0.490	-2.460%	12.56万	0.00亿	0.000%
2026-06-03	20.260	19.920	20.270	19.850	-0.340	-1.678%	8.23万	0.00亿	0.000%
2026-06-02	20.620	20.260	20.630	20.250	-0.400	-1.936%	8.62万	0.00亿	0.000%
2026-06-01	20.360	20.660	20.750	20.230	0.370	1.824%	9.67万	0.00亿	0.000%
2026-05-29	20.150	20.290	20.580	20.010	0.170	0.845%	9.57万	0.00亿	0.000%
2026-05-28	20.480	20.120	20.480	20.070	-0.420	-2.045%	7.63万	0.00亿	0.000%
2026-05-27	20.000	20.540	20.550	19.650	0.400	1.986%	10.53万	0.00亿	0.000%
2026-05-26	20.000	20.140	20.150	19.710	0.280	1.410%	6.15万	0.00亿	0.000%
2026-05-25	20.150	19.860	20.170	19.740	-0.320	-1.586%	9.36万	0.00亿	0.000%
2026-05-22	20.180	20.180	20.480	19.980	-0.160	-0.787%	8.82万	0.00亿	0.000%
2026-05-21	20.250	20.340	20.580	20.200	0.290	1.446%	10.85万	0.00亿	0.000%
2026-05-20	20.340	20.050	20.350	20.000	-0.290	-1.426%	6.92万	0.00亿	0.000%
2026-05-19	20.150	20.340	20.460	20.110	0.170	0.843%	7.76万	0.00亿	0.000%
2026-05-18	20.620	20.170	20.700	19.990	-0.530	-2.560%	12.75万	0.00亿	0.000%
2026-05-15	20.930	20.700	21.000	20.560	-0.210	-1.004%	10.39万	0.00亿	0.000%
2026-05-14	21.050	20.910	21.210	20.910	-0.110	-0.523%	10.48万	0.00亿	0.000%
2026-05-13	21.120	21.020	21.250	20.870	-0.030	-0.143%	10.64万	0.00亿	0.000%
2026-05-12	21.350	21.050	21.370	20.980	-0.330	-1.543%	11.95万	0.00亿	0.000%
2026-05-11	21.470	21.380	21.550	21.130	-0.110	-0.512%	16.77万	0.00亿	0.000%
2026-05-08	21.580	21.490	21.880	21.410	-0.170	-0.785%	11.76万	0.00亿	0.000%
2026-05-07	21.880	21.660	21.970	21.620	-0.230	-1.051%	11.07万	0.00亿	0.000%
2026-05-06	22.110	21.890	22.210	21.800	-0.130	-0.590%	15.16万	0.00亿	0.000%
2026-04-30	22.010	22.020	22.220	21.910	0.010	0.045%	9.26万	0.00亿	0.000%
2026-04-29	22.030	22.010	22.120	21.890	-0.030	-0.136%	9.80万	0.00亿	0.000%
2026-04-28	21.820	22.040	22.220	21.740	0.220	1.008%	12.22万	0.00亿	0.000%
2026-04-27	21.500	21.820	21.920	21.490	0.480	2.249%	13.16万	0.00亿	0.000%
2026-04-24	21.120	21.340	21.410	20.900	0.370	1.764%	14.46万	0.00亿	0.000%
2026-04-23	21.000	20.970	21.230	20.860	-0.120	-0.569%	10.43万	0.00亿	0.000%
2026-04-22	20.780	21.090	21.200	20.710	0.310	1.492%	13.52万	0.00亿	0.000%
2026-04-21	20.700	20.780	20.780	20.540	0.180	0.874%	14.09万	0.00亿	0.000%
2026-04-20	21.600	20.600	21.600	20.460	-1.340	-6.108%	39.47万	0.00亿	0.000%
2026-04-17	22.360	21.940	22.480	21.900	-0.590	-2.619%	8.45万	0.00亿	0.000%
2026-04-16	22.480	22.530	22.550	22.250	0.040	0.178%	5.55万	0.00亿	0.000%
2026-04-15	22.180	22.490	22.610	22.150	0.540	2.460%	9.55万	0.00亿	0.000%
2026-04-14	21.810	21.950	21.970	21.680	0.280	1.292%	6.35万	0.00亿	0.000%
2026-04-13	22.160	21.670	22.370	21.580	0.000	0.000%	8.91万	0.00亿	0.000%
2026-04-10	22.290	22.260	22.560	22.110	0.000	0.000%	6.35万	0.00亿	0.000%
2026-04-09	22.200	22.080	22.530	22.050	0.000	0.000%	5.34万	0.00亿	0.000%
2026-04-08	22.090	22.320	22.350	22.030	0.000	0.000%	7.72万	0.00亿	0.000%
2026-04-07	22.240	21.840	22.280	21.640	0.000	0.000%	6.67万	0.00亿	0.000%
2026-04-03	22.560	22.280	22.590	22.200	0.000	0.000%	5.03万	0.00亿	0.000%
2026-04-02	22.700	22.560	22.970	22.420	0.000	0.000%	10.28万	0.00亿	0.000%
2026-04-01	22.200	22.700	22.710	22.070	0.000	0.000%	10.20万	0.00亿	0.000%