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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 19.48 | 19.63 | 19.18 | 19.41 | -0.36% | 0.86 | 2.55% |
| 2025-09-16 | 19.38 | 19.50 | 19.09 | 19.48 | +1.04% | 0.87 | 2.59% |
| 2025-09-15 | 19.60 | 19.67 | 19.25 | 19.28 | -1.98% | 1.01 | 2.99% |
| 2025-09-12 | 19.89 | 20.03 | 19.59 | 19.67 | -1.11% | 1.44 | 4.17% |
| 2025-09-11 | 19.90 | 20.03 | 19.40 | 19.89 | -0.40% | 1.50 | 4.35% |
| 2025-09-10 | 19.46 | 20.35 | 19.28 | 19.97 | +3.90% | 2.07 | 5.97% |
| 2025-09-09 | 19.65 | 19.68 | 19.11 | 19.22 | -2.39% | 1.28 | 3.80% |
| 2025-09-08 | 20.00 | 20.28 | 19.56 | 19.69 | -0.86% | 1.44 | 4.18% |
| 2025-09-05 | 19.35 | 19.96 | 18.98 | 19.86 | +2.53% | 1.82 | 5.36% |
| 2025-09-04 | 19.08 | 19.85 | 18.93 | 19.37 | +2.32% | 2.38 | 7.04% |
| 2025-09-03 | 19.55 | 19.69 | 18.88 | 18.93 | -2.62% | 1.42 | 4.22% |
| 2025-09-02 | 19.95 | 20.10 | 19.12 | 19.44 | -2.31% | 1.75 | 5.17% |
| 2025-09-01 | 19.88 | 20.38 | 19.80 | 19.90 | -0.70% | 1.76 | 5.02% |
| 2025-08-29 | 20.26 | 20.58 | 19.87 | 20.04 | -1.52% | 1.63 | 4.64% |
| 2025-08-28 | 20.50 | 20.59 | 19.38 | 20.35 | -0.93% | 2.63 | 7.53% |
| 2025-08-27 | 21.12 | 21.43 | 20.51 | 20.54 | -3.02% | 2.57 | 7.00% |
| 2025-08-26 | 22.00 | 22.30 | 21.11 | 21.18 | -4.59% | 3.13 | 8.35% |
| 2025-08-25 | 21.99 | 22.35 | 21.72 | 22.20 | +1.83% | 3.24 | 8.44% |
| 2025-08-22 | 22.09 | 22.55 | 21.38 | 21.80 | -5.91% | 4.21 | 11.06% |
| 2025-08-21 | 25.24 | 25.34 | 23.17 | 23.17 | -9.98% | 6.75 | 16.37% |