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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.50 | 19.24 | 17.98 | 19.21 | +6.25% | 1.50 | 4.62% |
| 2026-03-23 | 19.35 | 19.35 | 17.89 | 18.08 | -7.47% | 1.56 | 4.82% |
| 2026-03-20 | 20.21 | 20.55 | 19.42 | 19.54 | -3.22% | 1.32 | 3.83% |
| 2026-03-19 | 21.03 | 21.13 | 19.85 | 20.19 | -4.81% | 1.58 | 4.45% |
| 2026-03-18 | 21.19 | 21.40 | 20.94 | 21.21 | +0.05% | 0.77 | 2.09% |
| 2026-03-17 | 21.60 | 22.10 | 21.11 | 21.20 | -1.67% | 1.13 | 3.00% |
| 2026-03-16 | 21.77 | 22.05 | 21.40 | 21.56 | -1.06% | 1.45 | 3.84% |
| 2026-03-13 | 20.40 | 22.47 | 20.37 | 21.79 | +5.98% | 3.22 | 8.56% |
| 2026-03-12 | 21.02 | 21.24 | 20.53 | 20.56 | -2.05% | 1.14 | 3.16% |
| 2026-03-11 | 21.73 | 21.80 | 20.81 | 20.99 | -2.37% | 2.00 | 5.45% |
| 2026-03-10 | 22.43 | 22.55 | 21.00 | 21.50 | -3.33% | 3.06 | 8.15% |
| 2026-03-09 | 21.60 | 23.19 | 21.52 | 22.24 | +1.74% | 3.74 | 9.51% |
| 2026-03-06 | 21.16 | 21.90 | 21.02 | 21.86 | +2.87% | 1.57 | 4.18% |
| 2026-03-05 | 21.33 | 21.57 | 20.85 | 21.25 | +1.48% | 1.54 | 4.17% |
| 2026-03-04 | 20.58 | 21.20 | 20.41 | 20.94 | +0.19% | 1.20 | 3.29% |
| 2026-03-03 | 21.03 | 21.81 | 20.65 | 20.90 | -0.62% | 2.28 | 6.12% |
| 2026-03-02 | 21.08 | 21.29 | 20.33 | 21.03 | -2.05% | 2.06 | 5.68% |
| 2026-02-27 | 20.27 | 21.76 | 19.90 | 21.47 | +5.92% | 2.66 | 7.20% |
| 2026-02-26 | 20.83 | 20.88 | 20.25 | 20.27 | -2.69% | 1.05 | 2.93% |
| 2026-02-25 | 20.17 | 21.47 | 19.99 | 20.83 | +3.58% | 2.45 | 6.78% |