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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.28 | 19.40 | 19.01 | 19.15 | 0.00% | 0.49 | 1.45% |
| 2025-11-19 | 19.76 | 19.76 | 19.00 | 19.15 | -2.59% | 0.62 | 1.84% |
| 2025-11-18 | 19.70 | 19.95 | 19.59 | 19.66 | -0.61% | 0.58 | 1.68% |
| 2025-11-17 | 20.10 | 20.20 | 19.70 | 19.78 | -1.40% | 0.88 | 2.55% |
| 2025-11-14 | 20.28 | 20.54 | 20.00 | 20.06 | -1.57% | 0.85 | 2.39% |
| 2025-11-13 | 20.19 | 20.55 | 19.95 | 20.38 | +1.14% | 0.96 | 2.71% |
| 2025-11-12 | 20.25 | 20.42 | 20.08 | 20.15 | -0.49% | 0.75 | 2.12% |
| 2025-11-11 | 20.22 | 20.33 | 19.74 | 20.25 | +0.15% | 0.80 | 2.29% |
| 2025-11-10 | 20.00 | 20.57 | 19.84 | 20.22 | +1.61% | 1.08 | 3.08% |
| 2025-11-07 | 19.90 | 20.09 | 19.76 | 19.90 | -0.15% | 0.65 | 1.86% |
| 2025-11-06 | 20.10 | 20.20 | 19.76 | 19.93 | -1.43% | 0.64 | 1.86% |
| 2025-11-05 | 20.07 | 20.40 | 19.96 | 20.22 | -0.15% | 0.67 | 1.91% |
| 2025-11-04 | 20.20 | 20.45 | 20.08 | 20.25 | -0.64% | 0.84 | 2.39% |
| 2025-11-03 | 20.05 | 20.42 | 20.00 | 20.38 | +1.34% | 1.20 | 3.39% |
| 2025-10-31 | 19.93 | 20.29 | 19.79 | 20.11 | +0.05% | 1.09 | 3.11% |
| 2025-10-30 | 20.47 | 21.00 | 20.07 | 20.10 | -1.81% | 1.56 | 4.39% |
| 2025-10-29 | 20.73 | 21.00 | 20.12 | 20.47 | +1.69% | 1.62 | 4.55% |
| 2025-10-28 | 20.00 | 20.33 | 19.64 | 20.13 | +0.50% | 1.24 | 3.56% |
| 2025-10-27 | 19.83 | 20.30 | 19.60 | 20.03 | +2.19% | 1.58 | 4.55% |
| 2025-10-24 | 19.10 | 20.35 | 19.10 | 19.60 | +2.83% | 2.32 | 6.72% |