恩威医药
SZ301331 Forward-adjusted GEM
21.84
+0.24
(+1.11%)
Open
21.61
High
22.06
Low
21.60
Prev close
21.60
Amplitude
2.13%
Volume
113.7万
Trading days
976
Data range
2022-09-21 ~ 2026-09-30
MA5
21.65
MA10
21.31
MA20
21.36
MA60
21.22
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 21.61 | 22.06 | 21.60 | 21.84 | 114万 |
| 2 | 2026-09-29 | 21.36 | 21.75 | 21.15 | 21.60 | 93万 |
| 3 | 2026-09-28 | 21.75 | 21.75 | 21.15 | 21.35 | 112万 |
| 4 | 2026-09-24 | 21.40 | 22.49 | 21.40 | 21.61 | 127万 |
| 5 | 2026-09-23 | 22.23 | 22.23 | 21.50 | 21.85 | 116万 |
| 6 | 2026-09-22 | 21.42 | 22.15 | 21.22 | 21.93 | 150万 |
| 7 | 2026-09-21 | 20.73 | 21.48 | 20.55 | 21.45 | 136万 |
| 8 | 2026-09-18 | 20.65 | 21.02 | 20.50 | 20.62 | 114万 |
| 9 | 2026-09-17 | 20.25 | 20.65 | 20.13 | 20.53 | 99万 |
| 10 | 2026-09-16 | 20.23 | 20.48 | 20.02 | 20.34 | 103万 |
| 11 | 2026-09-15 | 20.83 | 21.02 | 20.21 | 20.24 | 130万 |
| 12 | 2026-09-14 | 20.51 | 21.08 | 20.51 | 21.01 | 129万 |
52W
Data range
18.87
19.3%
34.27
High/low over the last 250 trading days, and where the price sits.
← Stocks