恩华药业

sz002262 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

21.40

涨跌幅

-0.93%

成交量

5,877,400 股

成交额

126,127,480 元

换手率

0.67%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	21.60	21.40	21.69	21.28	-0.93%	5,877,400	126,127,480	0.67
2026-10-13	21.82	21.60	21.91	21.46	-1.59%	8,380,500	181,643,616	0.95
2026-10-12	21.74	21.95	22.30	21.66	+0.97%	10,613,300	233,406,368	1.20
2026-10-09	21.78	21.74	22.08	21.59	-0.50%	11,017,300	239,783,872	1.25
2026-10-08	22.64	21.85	22.70	21.66	-3.87%	18,543,400	406,961,056	2.10
2026-09-30	23.65	22.73	23.65	22.45	+5.72%	29,133,000	670,320,320	3.30
2026-09-29	21.55	21.50	21.65	21.33	-0.23%	3,613,900	77,620,184	0.41
2026-09-28	21.22	21.55	21.76	21.15	+1.84%	7,503,400	160,984,336	0.85
2026-09-24	21.89	21.16	22.17	21.15	-3.82%	8,012,600	172,171,440	0.91
2026-09-23	21.72	22.00	22.12	21.72	+0.73%	3,685,600	81,081,848	0.42
2026-09-22	21.90	21.84	21.97	21.79	-0.05%	4,121,600	90,145,432	0.47
2026-09-21	21.50	21.85	22.00	21.40	+1.68%	8,924,100	194,317,984	1.01
2026-09-18	21.63	21.49	21.85	21.47	-1.10%	5,544,900	119,889,776	0.63
2026-09-17	21.62	21.73	21.90	21.50	+0.56%	4,198,900	91,326,352	0.48
2026-09-16	21.64	21.61	21.68	21.46	-0.18%	3,536,300	76,259,144	0.40
2026-09-15	21.74	21.65	21.82	21.50	-0.64%	2,799,100	60,500,376	0.32
2026-09-14	21.30	21.79	21.89	21.27	+1.63%	6,282,600	135,937,312	0.71
2026-09-11	21.72	21.44	21.98	21.41	-1.88%	7,361,500	158,443,024	0.83
2026-09-10	22.08	21.85	22.08	21.75	-0.91%	4,340,300	94,877,776	0.49
2026-09-09	22.08	22.05	22.28	21.99	-0.77%	4,260,000	94,078,088	0.48
2026-09-08	22.09	22.22	22.40	21.98	+0.59%	5,153,400	114,649,712	0.58
2026-09-07	22.48	22.09	22.68	22.00	-2.08%	7,826,600	173,976,304	0.89
2026-09-04	22.61	22.56	22.85	22.49	-0.18%	3,814,200	86,456,480	0.43
2026-09-03	22.48	22.60	22.72	22.39	+0.44%	5,593,000	126,303,168	0.63
2026-09-02	22.77	22.50	23.15	22.47	-2.05%	7,163,000	162,267,168	0.81
2026-09-01	22.00	22.97	23.25	21.92	+4.27%	18,754,700	428,539,616	2.12
2026-08-31	21.88	22.03	22.13	21.68	-0.05%	7,154,000	156,900,352	0.81
2026-08-28	21.82	22.04	22.20	21.74	+0.09%	5,537,600	121,628,656	0.63
2026-08-27	22.09	22.02	22.13	21.71	-0.50%	7,071,600	154,839,648	0.80
2026-08-26	21.83	22.13	22.27	21.83	+1.37%	10,759,400	237,953,264	1.22

需要全历史数据与程序化访问？查看恩华药业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002262 获取全部历史日线。