易明医药(002826)股票行情
易明医药(002826)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 19.38 | 19.48 | 0.20 | 1.04% | 19.09 | 19.50 | 45088 | 8689.61 | 2.59% |
| 2025-09-15 | 19.60 | 19.28 | -0.39 | -1.98% | 19.25 | 19.67 | 52053 | 10096.99 | 2.99% |
| 2025-09-12 | 19.89 | 19.67 | -0.22 | -1.11% | 19.59 | 20.03 | 72618 | 14350.73 | 4.17% |
| 2025-09-11 | 19.90 | 19.89 | -0.08 | -0.40% | 19.40 | 20.03 | 75791 | 14969.22 | 4.35% |
| 2025-09-10 | 19.46 | 19.97 | 0.75 | 3.90% | 19.28 | 20.35 | 104046 | 20745.62 | 5.97% |
| 2025-09-09 | 19.65 | 19.22 | -0.47 | -2.39% | 19.11 | 19.68 | 66238 | 12813.69 | 3.80% |
| 2025-09-08 | 20.00 | 19.69 | -0.17 | -0.86% | 19.56 | 20.28 | 72933 | 14432.15 | 4.18% |
| 2025-09-05 | 19.35 | 19.86 | 0.49 | 2.53% | 18.98 | 19.96 | 93358 | 18221.22 | 5.36% |
| 2025-09-04 | 19.08 | 19.37 | 0.44 | 2.32% | 18.93 | 19.85 | 122813 | 23800.43 | 7.05% |
| 2025-09-03 | 19.55 | 18.93 | -0.51 | -2.62% | 18.88 | 19.69 | 73491 | 14151.71 | 4.22% |
| 2025-09-02 | 19.95 | 19.44 | -0.46 | -2.31% | 19.12 | 20.10 | 90174 | 17543.42 | 5.17% |
| 2025-09-01 | 19.88 | 19.90 | -0.14 | -0.70% | 19.80 | 20.38 | 87447 | 17580.38 | 5.02% |
| 2025-08-29 | 20.26 | 20.04 | -0.31 | -1.52% | 19.87 | 20.58 | 80854 | 16336.19 | 4.64% |
| 2025-08-28 | 20.50 | 20.35 | -0.19 | -0.93% | 19.38 | 20.59 | 131271 | 26274.42 | 7.53% |
| 2025-08-27 | 21.12 | 20.54 | -0.64 | -3.02% | 20.51 | 21.43 | 122002 | 25680.35 | 7.00% |
| 2025-08-26 | 22.00 | 21.18 | -1.02 | -4.59% | 21.11 | 22.30 | 145584 | 31343.67 | 8.35% |
| 2025-08-25 | 21.99 | 22.20 | 0.40 | 1.83% | 21.72 | 22.35 | 147100 | 32419.45 | 8.44% |
| 2025-08-22 | 22.09 | 21.80 | -1.37 | -5.91% | 21.38 | 22.55 | 192790 | 42133.25 | 11.06% |
| 2025-08-21 | 25.24 | 23.17 | -2.57 | -9.98% | 23.17 | 25.34 | 285363 | 67469.26 | 16.37% |
| 2025-08-20 | 23.90 | 25.74 | 1.35 | 5.54% | 23.90 | 26.83 | 304955 | 79942.40 | 17.49% |
| 2025-08-19 | 24.34 | 24.39 | 0.03 | 0.12% | 24.16 | 25.40 | 200297 | 49520.57 | 11.49% |
| 2025-08-18 | 23.79 | 24.36 | 1.01 | 4.33% | 23.21 | 24.36 | 188124 | 44778.46 | 10.79% |
| 2025-08-15 | 23.68 | 23.35 | -0.15 | -0.64% | 22.67 | 24.30 | 208306 | 48456.29 | 11.95% |
| 2025-08-14 | 22.51 | 23.50 | 1.19 | 5.33% | 22.22 | 24.54 | 304140 | 71610.14 | 17.45% |
| 2025-08-13 | 23.00 | 22.31 | -0.69 | -3.00% | 22.23 | 23.14 | 132821 | 29778.05 | 7.62% |
| 2025-08-12 | 23.49 | 23.00 | 0.19 | 0.83% | 22.11 | 23.90 | 220886 | 50364.20 | 12.67% |
| 2025-08-11 | 20.75 | 22.81 | 2.07 | 9.98% | 20.67 | 22.81 | 197399 | 43837.67 | 11.32% |
| 2025-08-08 | 21.20 | 20.74 | -0.50 | -2.35% | 20.65 | 21.29 | 100171 | 20946.94 | 5.75% |
| 2025-08-07 | 21.61 | 21.24 | -0.43 | -1.98% | 20.91 | 21.88 | 113861 | 24179.21 | 6.53% |
| 2025-08-06 | 21.20 | 21.67 | 0.33 | 1.55% | 21.20 | 22.16 | 142565 | 31094.18 | 8.18% |
| 2025-08-05 | 22.18 | 21.34 | -0.68 | -3.09% | 21.04 | 22.32 | 134938 | 28922.93 | 7.74% |
| 2025-08-04 | 21.80 | 22.02 | 0.17 | 0.78% | 21.44 | 22.19 | 131125 | 28628.23 | 7.52% |
| 2025-08-01 | 21.72 | 21.85 | 0.15 | 0.69% | 21.26 | 22.54 | 147215 | 32422.31 | 8.44% |
| 2025-07-31 | 21.60 | 21.70 | 0.16 | 0.74% | 21.50 | 22.73 | 174860 | 38485.43 | 10.03% |
| 2025-07-30 | 22.00 | 21.54 | -0.94 | -4.18% | 21.35 | 22.62 | 199715 | 43352.79 | 11.46% |
| 2025-07-29 | 22.06 | 22.48 | 0.21 | 0.94% | 21.70 | 22.66 | 287577 | 63983.24 | 16.50% |
| 2025-07-28 | 23.00 | 22.27 | -0.72 | -3.13% | 21.79 | 23.73 | 474908 | 107341.73 | 27.24% |
| 2025-07-25 | 21.31 | 22.99 | 2.09 | 10.00% | 21.10 | 22.99 | 416666 | 94916.17 | 23.90% |
| 2025-07-24 | 19.02 | 20.90 | 1.90 | 10.00% | 18.65 | 20.90 | 359156 | 71718.46 | 20.60% |
| 2025-07-23 | 18.01 | 19.00 | 0.89 | 4.91% | 18.01 | 19.92 | 366787 | 70325.08 | 21.04% |
| 2025-07-22 | 18.64 | 18.11 | -0.71 | -3.77% | 17.97 | 18.69 | 187555 | 34101.11 | 10.76% |
| 2025-07-21 | 18.49 | 18.82 | 0.41 | 2.23% | 18.10 | 19.39 | 273911 | 51546.59 | 15.71% |
| 2025-07-18 | 18.08 | 18.41 | 0.23 | 1.27% | 17.88 | 18.41 | 92395 | 16697.97 | 5.30% |
| 2025-07-17 | 18.00 | 18.18 | 0.15 | 0.83% | 17.99 | 18.35 | 104591 | 19048.05 | 6.00% |
| 2025-07-16 | 17.77 | 18.03 | 0.25 | 1.41% | 17.72 | 18.05 | 83146 | 14885.57 | 4.77% |
| 2025-07-15 | 18.02 | 17.78 | -0.36 | -1.98% | 17.53 | 18.11 | 89401 | 15827.70 | 5.13% |
| 2025-07-14 | 18.00 | 18.14 | 0.16 | 0.89% | 17.81 | 18.30 | 89569 | 16155.78 | 5.14% |
| 2025-07-11 | 17.97 | 17.98 | 0.01 | 0.06% | 17.79 | 18.18 | 102458 | 18411.80 | 5.88% |
| 2025-07-10 | 18.40 | 17.97 | -0.43 | -2.34% | 17.93 | 18.44 | 118239 | 21437.86 | 6.78% |
| 2025-07-09 | 18.56 | 18.40 | -0.16 | -0.86% | 18.21 | 18.56 | 113097 | 20757.26 | 6.49% |
| 2025-07-08 | 18.60 | 18.56 | -0.04 | -0.22% | 18.49 | 18.94 | 113029 | 21057.51 | 6.48% |
| 2025-07-07 | 18.82 | 18.60 | -0.21 | -1.12% | 18.40 | 19.21 | 150526 | 28085.54 | 8.63% |
| 2025-07-04 | 19.09 | 18.81 | -0.28 | -1.47% | 18.75 | 19.30 | 133989 | 25474.91 | 7.69% |
| 2025-07-03 | 18.99 | 19.09 | 0.35 | 1.87% | 18.81 | 19.40 | 153125 | 29308.54 | 8.78% |
| 2025-07-02 | 19.14 | 18.74 | -0.29 | -1.52% | 18.71 | 19.20 | 134330 | 25399.65 | 7.71% |
| 2025-07-01 | 19.36 | 19.03 | -0.42 | -2.16% | 18.62 | 19.46 | 206819 | 39272.15 | 11.86% |
| 2025-06-30 | 19.18 | 19.45 | 0.24 | 1.25% | 18.79 | 19.49 | 170758 | 32809.07 | 9.80% |
| 2025-06-27 | 20.37 | 19.21 | -1.42 | -6.88% | 18.97 | 20.74 | 323809 | 62898.41 | 18.57% |
| 2025-06-26 | 20.73 | 20.63 | -0.42 | -2.00% | 20.10 | 21.91 | 384190 | 80641.99 | 22.04% |
| 2025-06-25 | 22.76 | 21.05 | -1.97 | -8.56% | 20.72 | 23.40 | 457473 | 99893.59 | 26.24% |
| 2025-06-24 | 24.50 | 23.02 | -0.66 | -2.79% | 22.73 | 25.31 | 434716 | 105035.88 | 24.94% |
| 2025-06-23 | 24.70 | 23.78 | -0.92 | -3.72% | 23.26 | 24.89 | 330578 | 79147.77 | 18.96% |
| 2025-06-20 | 23.30 | 24.70 | 0.67 | 2.79% | 22.77 | 24.80 | 379330 | 91684.73 | 21.76% |
| 2025-06-19 | 23.81 | 24.03 | 0.45 | 1.91% | 23.30 | 25.60 | 420269 | 102271.79 | 24.11% |
| 2025-06-18 | 23.41 | 23.58 | -0.81 | -3.32% | 22.70 | 25.00 | 454357 | 108081.33 | 26.06% |
| 2025-06-17 | 23.40 | 24.39 | 0.99 | 4.23% | 22.52 | 24.39 | 483743 | 113848.48 | 27.75% |
| 2025-06-16 | 22.57 | 23.40 | 0.95 | 4.23% | 22.12 | 23.44 | 407898 | 93410.91 | 23.40% |
| 2025-06-13 | 22.55 | 22.45 | -1.28 | -5.39% | 21.88 | 23.09 | 522718 | 117351.60 | 29.99% |
| 2025-06-12 | 22.48 | 23.73 | 2.16 | 10.01% | 21.58 | 23.73 | 720728 | 162740.83 | 41.34% |
| 2025-06-11 | 21.57 | 21.57 | 1.96 | 9.99% | 21.57 | 21.57 | 87830 | 18944.88 | 5.04% |
| 2025-06-10 | 19.61 | 19.61 | 1.78 | 9.98% | 19.61 | 19.61 | 65869 | 12916.91 | 3.81% |
| 2025-06-09 | 17.83 | 17.83 | 1.62 | 9.99% | 17.83 | 17.83 | 9995 | 1782.18 | 0.58% |
| 2025-06-06 | 16.21 | 16.21 | 1.47 | 9.97% | 16.21 | 16.21 | 15599 | 2528.60 | 0.90% |
| 2025-06-05 | 14.74 | 14.74 | 1.34 | 10.00% | 14.74 | 14.74 | 5258 | 774.98 | 0.30% |
| 2025-06-04 | 13.40 | 13.40 | 1.22 | 10.02% | 13.40 | 13.40 | 17207 | 2305.72 | 1.00% |
| 2025-05-26 | 11.73 | 12.18 | 0.30 | 2.53% | 11.73 | 12.20 | 127211 | 15331.58 | 7.37% |
| 2025-05-23 | 11.68 | 11.88 | 0.20 | 1.71% | 11.68 | 12.07 | 141839 | 16948.60 | 8.21% |
| 2025-05-22 | 11.60 | 11.68 | 0.03 | 0.26% | 11.50 | 11.77 | 66824 | 7793.88 | 3.87% |
| 2025-05-21 | 11.64 | 11.65 | -0.01 | -0.09% | 11.55 | 11.79 | 47911 | 5589.17 | 2.77% |
| 2025-05-20 | 11.67 | 11.66 | -0.01 | -0.09% | 11.55 | 11.70 | 54387 | 6325.73 | 3.15% |
深证大盘股票行情在线 K线走势图
