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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 18.33 | 19.50 | 18.28 | 19.14 | +4.65% | 2.17 | 6.51% |
| 2026-01-16 | 18.48 | 18.48 | 18.16 | 18.29 | -0.44% | 0.62 | 1.94% |
| 2026-01-15 | 18.59 | 18.73 | 18.35 | 18.37 | -2.13% | 0.75 | 2.34% |
| 2026-01-14 | 18.66 | 19.18 | 18.41 | 18.77 | +0.27% | 1.39 | 4.24% |
| 2026-01-13 | 18.24 | 19.50 | 18.23 | 18.72 | +3.14% | 2.13 | 6.46% |
| 2026-01-12 | 18.40 | 18.40 | 18.06 | 18.15 | -1.41% | 1.14 | 3.60% |
| 2026-01-09 | 18.43 | 18.43 | 18.08 | 18.41 | +0.11% | 0.99 | 3.10% |
| 2026-01-08 | 18.64 | 18.66 | 18.36 | 18.39 | -1.45% | 0.76 | 2.36% |
| 2026-01-07 | 18.35 | 19.37 | 18.30 | 18.66 | +1.30% | 1.02 | 3.10% |
| 2026-01-06 | 18.48 | 18.74 | 18.40 | 18.42 | -0.05% | 0.65 | 2.02% |
| 2026-01-05 | 18.25 | 18.51 | 18.13 | 18.43 | +0.27% | 0.66 | 2.05% |
| 2025-12-31 | 18.00 | 18.77 | 17.99 | 18.38 | +1.72% | 0.89 | 2.78% |
| 2025-12-30 | 18.07 | 18.20 | 17.95 | 18.07 | +0.11% | 0.40 | 1.27% |
| 2025-12-29 | 18.05 | 18.12 | 17.81 | 18.05 | 0.00% | 0.41 | 1.30% |
| 2025-12-26 | 18.06 | 18.15 | 17.96 | 18.05 | -0.17% | 0.36 | 1.14% |
| 2025-12-25 | 18.11 | 18.14 | 17.99 | 18.08 | +0.28% | 0.30 | 0.95% |
| 2025-12-24 | 18.10 | 18.18 | 17.92 | 18.03 | -0.17% | 0.36 | 1.13% |
| 2025-12-23 | 18.43 | 18.46 | 17.90 | 18.06 | -2.01% | 0.64 | 2.04% |
| 2025-12-22 | 18.45 | 18.68 | 18.11 | 18.43 | +0.88% | 0.97 | 3.03% |
| 2025-12-19 | 18.01 | 18.38 | 17.96 | 18.27 | +1.50% | 0.63 | 1.97% |