恩华药业(002262)股票信息
| 股票代码 | 002262 |
| 股票名称 | 恩华药业 |
| 最新价/元 | 22.56 |
| 涨跌额/元 | -0.42 |
| 涨跌幅/% | -1.83 |
| 买入/元 | 22.56 |
| 卖出/元 | 22.57 |
| 昨收/元 | 22.98 |
| 今开/元 | 22.92 |
| 最高/元 | 23.10 |
| 最低/元 | 22.47 |
| 成交量/手 | 136827.13 |
| 成交额/万 | 31105.08 |
| 股净值/元 | 19.97 |
| 市净率 | 3.01 |
| 总市值/万 | 2292494.84 |
| 流通值/万 | 1989323.99 |
| 换手率/% | 1.55 |
| 入市日期 | 2008-07-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:07 |
恩华药业(002262)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 22.92 | 22.56 | -0.42 | -1.83 | 136827.13 | 31105.08 | 1.55 |
| 2025-07-24 | 22.75 | 22.98 | 0.40 | 1.77 | 200494.29 | 46195.26 | 2.27 |
| 2025-07-23 | 22.53 | 22.58 | 0.04 | 0.18 | 127083.13 | 28840.53 | 1.44 |
| 2025-07-22 | 22.38 | 22.54 | 0.14 | 0.63 | 115772.26 | 26051.22 | 1.31 |
| 2025-07-21 | 22.58 | 22.40 | -0.19 | -0.84 | 129016.00 | 28869.19 | 1.46 |
| 2025-07-18 | 22.67 | 22.59 | -0.10 | -0.44 | 175694.51 | 39437.51 | 1.99 |
| 2025-07-17 | 22.53 | 22.69 | 0.27 | 1.20 | 176390.15 | 39888.27 | 2.00 |
| 2025-07-16 | 21.61 | 22.42 | 0.83 | 3.84 | 301689.42 | 66922.51 | 3.42 |
| 2025-07-15 | 21.34 | 21.59 | 0.27 | 1.27 | 137505.29 | 29438.64 | 1.56 |
| 2025-07-14 | 21.29 | 21.32 | 0.03 | 0.14 | 97974.15 | 20931.90 | 1.11 |
| 2025-07-11 | 21.16 | 21.29 | 0.13 | 0.61 | 129089.02 | 27441.51 | 1.46 |
| 2025-07-10 | 21.13 | 21.16 | 0.06 | 0.28 | 81737.00 | 17314.29 | 0.93 |
| 2025-07-09 | 21.19 | 21.10 | -0.10 | -0.47 | 120112.83 | 25365.08 | 1.36 |
| 2025-07-08 | 21.26 | 21.20 | -0.11 | -0.52 | 116574.40 | 24742.56 | 1.32 |
| 2025-07-07 | 21.22 | 21.31 | 0.10 | 0.47 | 77518.53 | 16484.89 | 0.88 |
| 2025-07-04 | 21.19 | 21.21 | 0.04 | 0.19 | 119696.88 | 25395.83 | 1.36 |
| 2025-07-03 | 21.05 | 21.17 | 0.12 | 0.57 | 108354.50 | 22918.61 | 1.23 |
| 2025-07-02 | 21.02 | 21.05 | 0.10 | 0.48 | 86449.46 | 18168.11 | 0.98 |
| 2025-07-01 | 20.74 | 20.95 | 0.17 | 0.82 | 128666.42 | 26904.75 | 1.46 |
| 2025-06-30 | 21.01 | 20.78 | -0.23 | -1.10 | 152931.88 | 31911.39 | 1.73 |
| 2025-06-27 | 21.02 | 21.01 | -0.02 | -0.10 | 74093.99 | 15581.21 | 0.84 |
| 2025-06-26 | 21.37 | 21.03 | -0.37 | -1.73 | 137861.98 | 29132.49 | 1.56 |
| 2025-06-25 | 21.24 | 21.40 | 0.19 | 0.90 | 87354.46 | 18567.00 | 0.99 |
| 2025-06-24 | 21.17 | 21.21 | 0.06 | 0.28 | 87462.01 | 18547.08 | 0.99 |
| 2025-06-23 | 21.00 | 21.15 | 0.05 | 0.24 | 59331.46 | 12492.25 | 0.67 |
| 2025-06-20 | 21.06 | 21.10 | 0.04 | 0.19 | 58463.67 | 12323.15 | 0.66 |
| 2025-06-19 | 21.31 | 21.06 | -0.24 | -1.13 | 115999.63 | 24563.48 | 1.32 |
| 2025-06-18 | 21.07 | 21.30 | 0.35 | 1.67 | 136078.94 | 28853.80 | 1.54 |
| 2025-06-17 | 21.04 | 20.95 | 0.01 | 0.05 | 129159.61 | 27114.25 | 1.46 |
| 2025-06-16 | 21.15 | 20.94 | -0.21 | -0.99 | 162599.58 | 34216.85 | 1.84 |
| 2025-06-13 | 22.16 | 21.15 | -0.95 | -4.30 | 240057.24 | 51601.51 | 2.72 |
| 2025-06-12 | 22.35 | 22.10 | -0.30 | -1.34 | 203014.63 | 45099.89 | 2.30 |
| 2025-06-11 | 22.86 | 22.40 | -0.46 | -2.01 | 165908.87 | 37398.99 | 1.88 |
| 2025-06-10 | 22.91 | 22.86 | -0.04 | -0.18 | 111034.00 | 25582.43 | 1.26 |
| 2025-06-09 | 22.64 | 22.90 | 0.24 | 1.06 | 108367.79 | 24895.74 | 1.23 |
| 2025-06-06 | 22.75 | 22.66 | -0.11 | -0.48 | 86638.29 | 19698.81 | 0.98 |
| 2025-06-05 | 23.53 | 22.77 | -0.71 | -3.02 | 153748.00 | 35107.57 | 1.74 |
| 2025-06-04 | 23.60 | 23.48 | -0.11 | -0.47 | 80818.53 | 18971.55 | 0.92 |
| 2025-06-03 | 23.09 | 23.59 | 0.48 | 2.08 | 164864.86 | 38877.32 | 1.87 |
| 2025-05-30 | 23.42 | 23.11 | -0.31 | -1.32 | 126633.45 | 29446.41 | 1.44 |
| 2025-05-29 | 23.05 | 23.42 | 0.39 | 1.69 | 156641.87 | 36379.79 | 1.78 |
| 2025-05-28 | 22.56 | 23.03 | 0.60 | 2.68 | 157571.36 | 36274.52 | 1.79 |
| 2025-05-27 | 22.49 | 22.43 | 0.02 | 0.09 | 116042.05 | 26112.97 | 1.32 |
| 2025-05-26 | 22.39 | 22.41 | 0.26 | 1.17 | 194605.69 | 44502.61 | 2.21 |
| 2025-05-23 | 21.82 | 22.15 | 0.33 | 1.51 | 112901.44 | 25107.99 | 1.28 |
| 2025-05-22 | 21.88 | 21.82 | -0.16 | -0.73 | 47165.11 | 10316.12 | 0.53 |
| 2025-05-21 | 21.95 | 21.98 | 0.13 | 0.60 | 49502.19 | 10881.13 | 0.56 |
| 2025-05-20 | 21.60 | 21.85 | 0.24 | 1.11 | 127063.00 | 27957.51 | 1.44 |
| 2025-05-19 | 21.66 | 21.61 | -0.04 | -0.19 | 43027.08 | 9301.39 | 0.49 |
| 2025-05-16 | 21.46 | 21.65 | 0.18 | 0.84 | 55845.18 | 12039.16 | 0.63 |
| 2025-05-15 | 21.65 | 21.47 | -0.17 | -0.79 | 47000.68 | 10126.96 | 0.53 |
| 2025-05-14 | 21.83 | 21.64 | -0.21 | -0.96 | 77664.20 | 16824.76 | 0.88 |
| 2025-05-13 | 22.15 | 22.21 | 0.06 | 0.27 | 102910.17 | 22950.23 | 1.17 |
| 2025-05-12 | 22.41 | 22.15 | -0.26 | -1.16 | 146169.42 | 32215.76 | 1.66 |
| 2025-05-09 | 22.47 | 22.41 | -0.07 | -0.31 | 46181.71 | 10363.42 | 0.52 |
| 2025-05-08 | 22.32 | 22.48 | 0.08 | 0.36 | 43980.31 | 9877.16 | 0.50 |
| 2025-05-07 | 22.63 | 22.40 | -0.02 | -0.09 | 86931.31 | 19629.66 | 0.99 |
| 2025-05-06 | 22.42 | 22.42 | 0.09 | 0.40 | 67116.80 | 15010.67 | 0.76 |
| 2025-04-30 | 22.35 | 22.33 | -0.09 | -0.40 | 40475.20 | 9033.67 | 0.46 |
| 2025-04-29 | 22.26 | 22.42 | 0.16 | 0.72 | 45493.00 | 10188.08 | 0.52 |
| 2025-04-28 | 22.54 | 22.26 | -0.29 | -1.29 | 55806.73 | 12469.03 | 0.63 |
| 2025-04-25 | 22.68 | 22.55 | -0.23 | -1.01 | 75839.88 | 17060.62 | 0.86 |
| 2025-04-24 | 22.57 | 22.78 | 0.21 | 0.93 | 106778.41 | 24454.37 | 1.21 |
| 2025-04-23 | 23.01 | 22.57 | -0.40 | -1.74 | 106904.00 | 24177.24 | 1.21 |
| 2025-04-22 | 22.58 | 22.97 | 0.35 | 1.55 | 104574.48 | 24081.05 | 1.19 |
| 2025-04-21 | 22.66 | 22.62 | 0.12 | 0.53 | 72550.00 | 16337.71 | 0.82 |
| 2025-04-18 | 22.41 | 22.50 | 0.13 | 0.58 | 46793.00 | 10519.52 | 0.53 |
| 2025-04-17 | 22.05 | 22.37 | 0.21 | 0.95 | 55333.00 | 12363.16 | 0.63 |
| 2025-04-16 | 22.56 | 22.16 | -0.43 | -1.90 | 70727.00 | 15690.18 | 0.80 |
| 2025-04-15 | 21.96 | 22.59 | 0.64 | 2.92 | 129646.33 | 29165.65 | 1.47 |
| 2025-04-14 | 21.98 | 21.95 | -0.01 | -0.05 | 56107.17 | 12375.81 | 0.64 |
| 2025-04-11 | 21.92 | 21.96 | -0.14 | -0.63 | 98670.69 | 21616.84 | 1.12 |
| 2025-04-10 | 21.90 | 22.10 | 0.21 | 0.96 | 93563.77 | 20692.47 | 1.06 |
| 2025-04-09 | 21.25 | 21.89 | 0.42 | 1.96 | 128996.52 | 27820.22 | 1.46 |
| 2025-04-08 | 20.90 | 21.47 | 0.63 | 3.02 | 146491.98 | 31112.14 | 1.66 |
| 2025-04-07 | 21.23 | 20.84 | -1.35 | -6.08 | 212772.32 | 44752.15 | 2.41 |
| 2025-04-03 | 22.23 | 22.19 | -0.27 | -1.20 | 89616.00 | 20005.23 | 1.02 |
| 2025-04-02 | 22.63 | 22.46 | -0.24 | -1.06 | 84228.93 | 19004.91 | 0.96 |
| 2025-04-01 | 22.26 | 22.70 | 0.38 | 1.70 | 258138.15 | 58836.57 | 2.93 |
| 2025-03-31 | 22.79 | 22.32 | -1.25 | -5.30 | 279913.95 | 62044.22 | 3.17 |
| 2025-03-28 | 23.30 | 23.57 | 0.14 | 0.60 | 241733.47 | 57424.86 | 2.74 |
| 2025-03-27 | 22.50 | 23.43 | 0.89 | 3.95 | 232323.13 | 53747.68 | 2.63 |
| 2025-03-26 | 22.22 | 22.54 | 0.22 | 0.99 | 102211.71 | 22990.98 | 1.16 |
| 2025-03-25 | 21.89 | 22.32 | 0.46 | 2.10 | 117501.00 | 26172.98 | 1.33 |
| 2025-03-24 | 21.99 | 21.86 | -0.19 | -0.86 | 70984.00 | 15550.80 | 0.81 |
| 2025-03-21 | 22.18 | 22.05 | -0.12 | -0.54 | 79133.00 | 17466.74 | 0.90 |
| 2025-03-20 | 22.58 | 22.17 | -0.33 | -1.47 | 97817.40 | 21851.68 | 1.11 |
| 2025-03-19 | 22.55 | 22.50 | -0.05 | -0.22 | 123845.39 | 28116.76 | 1.40 |
| 2025-03-18 | 22.50 | 22.55 | 0.13 | 0.58 | 110754.46 | 25008.70 | 1.26 |
| 2025-03-17 | 22.91 | 22.42 | -0.21 | -0.93 | 124004.46 | 27946.99 | 1.41 |
| 2025-03-14 | 22.60 | 22.63 | -0.08 | -0.35 | 163357.65 | 36940.11 | 1.85 |
| 2025-03-13 | 22.90 | 22.71 | -0.44 | -1.90 | 340836.36 | 76928.70 | 3.87 |
| 2025-03-12 | 21.69 | 23.15 | 1.53 | 7.08 | 507634.32 | 117115.77 | 5.76 |
| 2025-03-11 | 21.64 | 21.62 | -0.15 | -0.69 | 112576.48 | 24333.82 | 1.28 |
| 2025-03-10 | 21.92 | 21.77 | 0.05 | 0.23 | 122705.80 | 26832.54 | 1.39 |
| 2025-03-07 | 21.38 | 21.72 | 0.27 | 1.26 | 122154.22 | 26243.88 | 1.39 |
| 2025-03-06 | 21.38 | 21.45 | 0.07 | 0.33 | 149587.22 | 31942.11 | 1.70 |
| 2025-03-05 | 21.37 | 21.38 | 0.00 | 0.00 | 139796.00 | 29719.08 | 1.59 |
| 2025-03-04 | 21.28 | 21.38 | 0.10 | 0.47 | 85390.73 | 18169.03 | 0.97 |
| 2025-03-03 | 20.92 | 21.28 | 0.29 | 1.38 | 127950.73 | 27212.87 | 1.45 |
日K线
周K线
月K线
