易明医药 sz.002826
19.08
-2.60%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 19.95 | 19.99 | 19.03 | 19.08 | -2.60% | 2.32 | 6.48% |
| 2026-05-22 | 17.89 | 19.59 | 17.55 | 19.59 | +9.99% | 2.44 | 7.00% |
| 2026-05-21 | 18.33 | 18.57 | 17.80 | 17.81 | -2.84% | 0.61 | 1.82% |
| 2026-05-20 | 18.63 | 18.64 | 18.07 | 18.33 | -2.03% | 0.65 | 1.95% |
| 2026-05-19 | 18.77 | 18.85 | 18.43 | 18.71 | -0.11% | 0.58 | 1.71% |
| 2026-05-18 | 18.67 | 19.07 | 18.19 | 18.73 | +1.79% | 0.89 | 2.61% |
| 2026-05-15 | 18.57 | 18.67 | 18.21 | 18.40 | -0.86% | 0.62 | 1.83% |
| 2026-05-14 | 18.92 | 18.98 | 18.54 | 18.56 | -1.85% | 0.71 | 2.06% |
| 2026-05-13 | 19.45 | 19.45 | 18.80 | 18.91 | -2.53% | 0.99 | 2.86% |
| 2026-05-12 | 19.63 | 19.76 | 19.32 | 19.40 | -1.17% | 0.90 | 2.51% |
| 2026-05-11 | 19.11 | 19.67 | 18.80 | 19.63 | +2.40% | 1.40 | 3.97% |
| 2026-05-08 | 19.19 | 19.35 | 18.75 | 19.17 | -0.47% | 1.12 | 3.22% |
| 2026-05-07 | 19.64 | 19.75 | 18.98 | 19.26 | -2.53% | 1.26 | 3.57% |
| 2026-05-06 | 19.50 | 20.31 | 19.48 | 19.76 | +1.33% | 1.50 | 4.14% |
| 2026-04-30 | 19.54 | 19.79 | 19.16 | 19.50 | -0.10% | 1.37 | 3.86% |
| 2026-04-29 | 19.88 | 20.13 | 19.51 | 19.52 | -1.51% | 1.17 | 3.23% |
| 2026-04-28 | 19.81 | 20.11 | 19.52 | 19.82 | +0.30% | 1.18 | 3.26% |
| 2026-04-27 | 20.29 | 20.33 | 19.17 | 19.76 | -2.61% | 1.77 | 4.95% |
| 2026-04-24 | 20.51 | 20.90 | 20.12 | 20.29 | -1.22% | 0.67 | 1.78% |
| 2026-04-23 | 20.65 | 20.72 | 19.92 | 20.54 | -0.53% | 0.90 | 2.44% |