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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.65 | 18.19 | 17.64 | 18.00 | +1.69% | 0.56 | 1.77% |
| 2025-12-17 | 17.60 | 17.91 | 17.42 | 17.70 | +0.28% | 0.43 | 1.42% |
| 2025-12-16 | 17.98 | 18.10 | 17.52 | 17.65 | -2.00% | 0.56 | 1.81% |
| 2025-12-15 | 17.62 | 18.34 | 17.45 | 18.01 | +2.10% | 0.89 | 2.83% |
| 2025-12-12 | 17.82 | 17.98 | 17.58 | 17.64 | -1.07% | 0.44 | 1.44% |
| 2025-12-11 | 18.19 | 18.19 | 17.82 | 17.83 | -1.55% | 0.46 | 1.46% |
| 2025-12-10 | 18.01 | 18.20 | 17.95 | 18.11 | +0.56% | 0.42 | 1.35% |
| 2025-12-09 | 18.46 | 18.73 | 18.01 | 18.01 | -2.38% | 0.55 | 1.71% |
| 2025-12-08 | 18.31 | 18.58 | 18.18 | 18.45 | +0.82% | 0.69 | 2.14% |
| 2025-12-05 | 18.31 | 18.37 | 17.97 | 18.30 | +0.72% | 0.65 | 2.05% |
| 2025-12-04 | 18.14 | 18.38 | 18.01 | 18.17 | -0.22% | 0.51 | 1.60% |
| 2025-12-03 | 18.47 | 18.48 | 18.15 | 18.21 | -0.92% | 0.34 | 1.08% |
| 2025-12-02 | 18.59 | 18.66 | 18.20 | 18.38 | -0.65% | 0.51 | 1.58% |
| 2025-12-01 | 18.90 | 19.12 | 18.49 | 18.50 | -2.53% | 0.71 | 2.19% |
| 2025-11-28 | 18.70 | 18.99 | 18.60 | 18.98 | +1.50% | 0.50 | 1.54% |
| 2025-11-27 | 18.95 | 18.96 | 18.62 | 18.70 | -0.80% | 0.41 | 1.26% |
| 2025-11-26 | 18.96 | 19.19 | 18.75 | 18.85 | -0.58% | 0.38 | 1.14% |
| 2025-11-25 | 18.80 | 19.23 | 18.68 | 18.96 | +1.44% | 0.58 | 1.76% |
| 2025-11-24 | 18.46 | 18.90 | 18.32 | 18.69 | +1.25% | 0.58 | 1.80% |
| 2025-11-21 | 19.05 | 19.33 | 18.30 | 18.46 | -3.60% | 0.85 | 2.62% |