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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 20.46 | 20.64 | 19.80 | 20.11 | -0.94% | 1.09 | 3.12% |
| 2026-02-13 | 20.80 | 20.90 | 20.29 | 20.30 | -2.36% | 1.07 | 2.99% |
| 2026-02-12 | 20.30 | 21.05 | 20.21 | 20.79 | +2.51% | 1.76 | 4.87% |
| 2026-02-11 | 20.90 | 21.00 | 20.25 | 20.28 | -2.50% | 1.63 | 4.58% |
| 2026-02-10 | 21.21 | 21.87 | 20.71 | 20.80 | -1.93% | 2.67 | 7.23% |
| 2026-02-09 | 21.25 | 21.70 | 21.12 | 21.21 | -0.61% | 2.45 | 6.57% |
| 2026-02-06 | 21.80 | 22.04 | 21.10 | 21.34 | -0.56% | 2.83 | 7.49% |
| 2026-02-05 | 21.24 | 21.96 | 21.00 | 21.46 | +1.04% | 2.65 | 7.01% |
| 2026-02-04 | 21.00 | 21.49 | 20.65 | 21.24 | +1.24% | 3.91 | 10.64% |
| 2026-02-03 | 19.10 | 21.12 | 19.10 | 20.98 | +9.27% | 5.59 | 15.44% |
| 2026-02-02 | 18.72 | 19.42 | 18.54 | 19.20 | +2.35% | 1.25 | 3.77% |
| 2026-01-30 | 18.60 | 18.95 | 18.42 | 18.76 | +0.16% | 0.84 | 2.58% |
| 2026-01-29 | 18.46 | 18.92 | 18.24 | 18.73 | +1.30% | 0.83 | 2.56% |
| 2026-01-28 | 19.10 | 19.10 | 18.49 | 18.49 | -3.40% | 0.95 | 2.90% |
| 2026-01-27 | 19.40 | 19.45 | 18.63 | 19.14 | -1.95% | 1.13 | 3.42% |
| 2026-01-26 | 19.03 | 19.55 | 18.80 | 19.52 | +2.63% | 1.56 | 4.66% |
| 2026-01-23 | 19.49 | 19.60 | 18.85 | 19.02 | -2.51% | 1.36 | 4.10% |
| 2026-01-22 | 19.39 | 19.55 | 19.18 | 19.51 | +1.04% | 1.16 | 3.43% |
| 2026-01-21 | 19.35 | 19.65 | 19.03 | 19.31 | -0.16% | 0.94 | 2.78% |
| 2026-01-20 | 19.06 | 20.00 | 19.00 | 19.34 | +1.04% | 1.85 | 5.43% |