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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 21.02 | 21.08 | 20.58 | 20.65 | -2.13% | 0.74 | 1.94% |
| 2026-04-21 | 21.17 | 21.28 | 20.75 | 21.10 | -0.24% | 0.72 | 1.88% |
| 2026-04-20 | 21.12 | 21.39 | 20.91 | 21.15 | +0.09% | 0.91 | 2.35% |
| 2026-04-17 | 21.37 | 21.45 | 20.82 | 21.13 | -1.12% | 0.98 | 2.54% |
| 2026-04-16 | 19.94 | 21.66 | 19.85 | 21.37 | +6.69% | 2.01 | 5.27% |
| 2026-04-15 | 20.13 | 20.49 | 19.90 | 20.03 | -0.15% | 0.98 | 2.67% |
| 2026-04-14 | 20.28 | 20.28 | 19.90 | 20.06 | +0.30% | 0.72 | 1.97% |
| 2026-04-13 | 20.41 | 20.44 | 19.85 | 20.00 | -2.34% | 0.87 | 2.36% |
| 2026-04-10 | 20.44 | 20.73 | 20.30 | 20.48 | +0.39% | 0.89 | 2.37% |
| 2026-04-09 | 20.52 | 20.74 | 20.24 | 20.40 | -1.35% | 0.80 | 2.26% |
| 2026-04-08 | 20.25 | 20.88 | 20.18 | 20.68 | +3.87% | 1.11 | 3.08% |
| 2026-04-07 | 20.36 | 20.46 | 19.84 | 19.91 | -0.45% | 0.97 | 2.77% |
| 2026-04-03 | 20.51 | 20.67 | 19.98 | 20.00 | -3.01% | 0.86 | 2.45% |
| 2026-04-02 | 20.69 | 20.76 | 20.31 | 20.62 | -0.43% | 0.83 | 2.33% |
| 2026-04-01 | 20.24 | 20.89 | 20.20 | 20.71 | +3.81% | 1.22 | 3.41% |
| 2026-03-31 | 20.20 | 20.23 | 19.84 | 19.95 | -0.55% | 0.77 | 2.20% |
| 2026-03-30 | 19.99 | 20.48 | 19.98 | 20.06 | -0.99% | 0.81 | 2.32% |
| 2026-03-27 | 19.23 | 20.53 | 19.09 | 20.26 | +4.27% | 1.22 | 3.47% |
| 2026-03-26 | 20.06 | 20.19 | 19.38 | 19.43 | -2.41% | 0.84 | 2.43% |
| 2026-03-25 | 19.29 | 20.20 | 19.14 | 19.91 | +3.64% | 1.31 | 3.80% |