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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 23.90 | 26.83 | 23.90 | 25.74 | +5.54% | 7.99 | 17.49% |
| 2025-08-19 | 24.34 | 25.40 | 24.16 | 24.39 | +0.12% | 4.95 | 11.49% |
| 2025-08-18 | 23.79 | 24.36 | 23.21 | 24.36 | +4.33% | 4.48 | 10.79% |
| 2025-08-15 | 23.68 | 24.30 | 22.67 | 23.35 | -0.64% | 4.85 | 11.95% |
| 2025-08-14 | 22.51 | 24.54 | 22.22 | 23.50 | +5.33% | 7.16 | 17.45% |
| 2025-08-13 | 23.00 | 23.14 | 22.23 | 22.31 | -3.00% | 2.98 | 7.62% |
| 2025-08-12 | 23.49 | 23.90 | 22.11 | 23.00 | +0.83% | 5.04 | 12.67% |
| 2025-08-11 | 20.75 | 22.81 | 20.67 | 22.81 | +9.98% | 4.38 | 11.32% |
| 2025-08-08 | 21.20 | 21.29 | 20.65 | 20.74 | -2.35% | 2.09 | 5.75% |
| 2025-08-07 | 21.61 | 21.88 | 20.91 | 21.24 | -1.98% | 2.42 | 6.53% |
| 2025-08-06 | 21.20 | 22.16 | 21.20 | 21.67 | +1.55% | 3.11 | 8.18% |
| 2025-08-05 | 22.18 | 22.32 | 21.04 | 21.34 | -3.09% | 2.89 | 7.74% |
| 2025-08-04 | 21.80 | 22.19 | 21.44 | 22.02 | +0.78% | 2.86 | 7.52% |
| 2025-08-01 | 21.72 | 22.54 | 21.26 | 21.85 | +0.69% | 3.24 | 8.44% |
| 2025-07-31 | 21.60 | 22.73 | 21.50 | 21.70 | +0.74% | 3.85 | 10.03% |
| 2025-07-30 | 22.00 | 22.62 | 21.35 | 21.54 | -4.18% | 4.34 | 11.46% |
| 2025-07-29 | 22.06 | 22.66 | 21.70 | 22.48 | +0.94% | 6.40 | 16.50% |
| 2025-07-28 | 23.00 | 23.73 | 21.79 | 22.27 | -3.13% | 10.73 | 27.24% |
| 2025-07-25 | 21.31 | 22.99 | 21.10 | 22.99 | +10.00% | 9.49 | 23.90% |
| 2025-07-24 | 19.02 | 20.90 | 18.65 | 20.90 | +10.00% | 7.17 | 20.60% |