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 |
|---|
| 2026-03-25 | 19.29 | 19.91 | 0.70 | 3.64% | 19.14 | 20.20 | 66161 | 13071.99 | 3.80% |
| 2026-03-24 | 18.50 | 19.21 | 1.13 | 6.25% | 17.98 | 19.24 | 80565 | 14963.77 | 4.62% |
| 2026-03-23 | 19.35 | 18.08 | -1.46 | -7.47% | 17.89 | 19.35 | 84104 | 15570.87 | 4.82% |
| 2026-03-20 | 20.21 | 19.54 | -0.65 | -3.22% | 19.42 | 20.55 | 66713 | 13199.84 | 3.83% |
| 2026-03-19 | 21.03 | 20.19 | -1.02 | -4.81% | 19.85 | 21.13 | 77644 | 15846.68 | 4.45% |
| 2026-03-18 | 21.19 | 21.21 | 0.01 | 0.05% | 20.94 | 21.40 | 36376 | 7692.26 | 2.09% |
| 2026-03-17 | 21.60 | 21.20 | -0.36 | -1.67% | 21.11 | 22.10 | 52301 | 11264.03 | 3.00% |
| 2026-03-16 | 21.77 | 21.56 | -0.23 | -1.06% | 21.40 | 22.05 | 66939 | 14501.90 | 3.84% |
| 2026-03-13 | 20.40 | 21.79 | 1.23 | 5.98% | 20.37 | 22.47 | 149296 | 32231.86 | 8.56% |
| 2026-03-12 | 21.02 | 20.56 | -0.43 | -2.05% | 20.53 | 21.24 | 55029 | 11416.29 | 3.16% |
| 2026-03-11 | 21.73 | 20.99 | -0.51 | -2.37% | 20.81 | 21.80 | 94924 | 20034.43 | 5.45% |
| 2026-03-10 | 22.43 | 21.50 | -0.74 | -3.33% | 21.00 | 22.55 | 142106 | 30580.88 | 8.15% |
| 2026-03-09 | 21.60 | 22.24 | 0.38 | 1.74% | 21.52 | 23.19 | 165785 | 37375.30 | 9.51% |
| 2026-03-06 | 21.16 | 21.86 | 0.61 | 2.87% | 21.02 | 21.90 | 72877 | 15738.45 | 4.18% |
| 2026-03-05 | 21.33 | 21.25 | 0.31 | 1.48% | 20.85 | 21.57 | 72640 | 15419.49 | 4.17% |
| 2026-03-04 | 20.58 | 20.94 | 0.04 | 0.19% | 20.41 | 21.20 | 57280 | 11957.10 | 3.29% |
| 2026-03-03 | 21.03 | 20.90 | -0.13 | -0.62% | 20.65 | 21.81 | 106714 | 22781.66 | 6.12% |
| 2026-03-02 | 21.08 | 21.03 | -0.44 | -2.05% | 20.33 | 21.29 | 98976 | 20595.06 | 5.68% |
| 2026-02-27 | 20.27 | 21.47 | 1.20 | 5.92% | 19.90 | 21.76 | 125548 | 26581.32 | 7.20% |
| 2026-02-26 | 20.83 | 20.27 | -0.56 | -2.69% | 20.25 | 20.88 | 51083 | 10450.05 | 2.93% |
| 2026-02-25 | 20.17 | 20.83 | 0.72 | 3.58% | 19.99 | 21.47 | 118206 | 24528.20 | 6.78% |
| 2026-02-24 | 20.46 | 20.11 | -0.19 | -0.94% | 19.80 | 20.64 | 54367 | 10923.61 | 3.12% |
| 2026-02-13 | 20.80 | 20.30 | -0.49 | -2.36% | 20.29 | 20.90 | 52176 | 10684.90 | 2.99% |
| 2026-02-12 | 20.30 | 20.79 | 0.51 | 2.51% | 20.21 | 21.05 | 84956 | 17626.24 | 4.87% |
| 2026-02-11 | 20.90 | 20.28 | -0.52 | -2.50% | 20.25 | 21.00 | 79916 | 16349.50 | 4.58% |
| 2026-02-10 | 21.21 | 20.80 | -0.41 | -1.93% | 20.71 | 21.87 | 126110 | 26731.84 | 7.23% |
| 2026-02-09 | 21.25 | 21.21 | -0.13 | -0.61% | 21.12 | 21.70 | 114566 | 24530.18 | 6.57% |
| 2026-02-06 | 21.80 | 21.34 | -0.12 | -0.56% | 21.10 | 22.04 | 130541 | 28256.41 | 7.49% |
| 2026-02-05 | 21.24 | 21.46 | 0.22 | 1.04% | 21.00 | 21.96 | 122277 | 26492.52 | 7.01% |
| 2026-02-04 | 21.00 | 21.24 | 0.26 | 1.24% | 20.65 | 21.49 | 185500 | 39106.28 | 10.64% |
| 2026-02-03 | 19.10 | 20.98 | 1.78 | 9.27% | 19.10 | 21.12 | 269191 | 55858.60 | 15.44% |
| 2026-02-02 | 18.72 | 19.20 | 0.44 | 2.35% | 18.54 | 19.42 | 65670 | 12490.53 | 3.77% |
| 2026-01-30 | 18.60 | 18.76 | 0.03 | 0.16% | 18.42 | 18.95 | 44992 | 8423.31 | 2.58% |
| 2026-01-29 | 18.46 | 18.73 | 0.24 | 1.30% | 18.24 | 18.92 | 44657 | 8343.42 | 2.56% |
| 2026-01-28 | 19.10 | 18.49 | -0.65 | -3.40% | 18.49 | 19.10 | 50617 | 9495.93 | 2.90% |
| 2026-01-27 | 19.40 | 19.14 | -0.38 | -1.95% | 18.63 | 19.45 | 59655 | 11333.07 | 3.42% |
| 2026-01-26 | 19.03 | 19.52 | 0.50 | 2.63% | 18.80 | 19.55 | 81203 | 15583.56 | 4.66% |
| 2026-01-23 | 19.49 | 19.02 | -0.49 | -2.51% | 18.85 | 19.60 | 71516 | 13637.65 | 4.10% |
| 2026-01-22 | 19.39 | 19.51 | 0.20 | 1.04% | 19.18 | 19.55 | 59870 | 11607.68 | 3.43% |
| 2026-01-21 | 19.35 | 19.31 | -0.03 | -0.16% | 19.03 | 19.65 | 48433 | 9386.86 | 2.78% |
| 2026-01-20 | 19.06 | 19.34 | 0.20 | 1.04% | 19.00 | 20.00 | 94745 | 18518.42 | 5.43% |
| 2026-01-19 | 18.33 | 19.14 | 0.85 | 4.65% | 18.28 | 19.50 | 113448 | 21713.76 | 6.51% |
| 2026-01-16 | 18.48 | 18.29 | -0.08 | -0.44% | 18.16 | 18.48 | 33902 | 6189.65 | 1.94% |
| 2026-01-15 | 18.59 | 18.37 | -0.40 | -2.13% | 18.35 | 18.73 | 40823 | 7544.37 | 2.34% |
| 2026-01-14 | 18.66 | 18.77 | 0.05 | 0.27% | 18.41 | 19.18 | 73940 | 13893.46 | 4.24% |
| 2026-01-13 | 18.24 | 18.72 | 0.57 | 3.14% | 18.23 | 19.50 | 112606 | 21268.38 | 6.46% |
| 2026-01-12 | 18.40 | 18.15 | -0.26 | -1.41% | 18.06 | 18.40 | 62773 | 11385.39 | 3.60% |
| 2026-01-09 | 18.43 | 18.41 | 0.02 | 0.11% | 18.08 | 18.43 | 54053 | 9903.16 | 3.10% |
| 2026-01-08 | 18.64 | 18.39 | -0.27 | -1.45% | 18.36 | 18.66 | 41170 | 7615.30 | 2.36% |
| 2026-01-07 | 18.35 | 18.66 | 0.24 | 1.30% | 18.30 | 19.37 | 53963 | 10152.11 | 3.10% |
| 2026-01-06 | 18.48 | 18.42 | -0.01 | -0.05% | 18.40 | 18.74 | 35188 | 6524.05 | 2.02% |
| 2026-01-05 | 18.25 | 18.43 | 0.05 | 0.27% | 18.13 | 18.51 | 35761 | 6557.29 | 2.05% |
| 2025-12-31 | 18.00 | 18.38 | 0.31 | 1.72% | 17.99 | 18.77 | 48444 | 8905.91 | 2.78% |
| 2025-12-30 | 18.07 | 18.07 | 0.02 | 0.11% | 17.95 | 18.20 | 22146 | 4005.48 | 1.27% |
| 2025-12-29 | 18.05 | 18.05 | 0.00 | 0.00% | 17.81 | 18.12 | 22680 | 4083.79 | 1.30% |
| 2025-12-26 | 18.06 | 18.05 | -0.03 | -0.17% | 17.96 | 18.15 | 19875 | 3587.03 | 1.14% |
| 2025-12-25 | 18.11 | 18.08 | 0.05 | 0.28% | 17.99 | 18.14 | 16497 | 2981.21 | 0.95% |
| 2025-12-24 | 18.10 | 18.03 | -0.03 | -0.17% | 17.92 | 18.18 | 19738 | 3564.02 | 1.13% |
| 2025-12-23 | 18.43 | 18.06 | -0.37 | -2.01% | 17.90 | 18.46 | 35580 | 6431.72 | 2.04% |
| 2025-12-22 | 18.45 | 18.43 | 0.16 | 0.88% | 18.11 | 18.68 | 52803 | 9696.27 | 3.03% |
| 2025-12-19 | 18.01 | 18.27 | 0.27 | 1.50% | 17.96 | 18.38 | 34328 | 6258.52 | 1.97% |
| 2025-12-18 | 17.65 | 18.00 | 0.30 | 1.69% | 17.64 | 18.19 | 30884 | 5570.20 | 1.77% |
| 2025-12-17 | 17.60 | 17.70 | 0.05 | 0.28% | 17.42 | 17.91 | 24683 | 4349.45 | 1.42% |
| 2025-12-16 | 17.98 | 17.65 | -0.36 | -2.00% | 17.52 | 18.10 | 31579 | 5579.11 | 1.81% |
| 2025-12-15 | 17.62 | 18.01 | 0.37 | 2.10% | 17.45 | 18.34 | 49366 | 8877.08 | 2.83% |
| 2025-12-12 | 17.82 | 17.64 | -0.19 | -1.07% | 17.58 | 17.98 | 25024 | 4442.27 | 1.44% |
| 2025-12-11 | 18.19 | 17.83 | -0.28 | -1.55% | 17.82 | 18.19 | 25531 | 4589.42 | 1.46% |
| 2025-12-10 | 18.01 | 18.11 | 0.10 | 0.56% | 17.95 | 18.20 | 23458 | 4238.75 | 1.35% |
| 2025-12-09 | 18.46 | 18.01 | -0.44 | -2.38% | 18.01 | 18.73 | 29821 | 5457.43 | 1.71% |
| 2025-12-08 | 18.31 | 18.45 | 0.15 | 0.82% | 18.18 | 18.58 | 37313 | 6853.64 | 2.14% |
| 2025-12-05 | 18.31 | 18.30 | 0.13 | 0.72% | 17.97 | 18.37 | 35661 | 6473.35 | 2.05% |
| 2025-12-04 | 18.14 | 18.17 | -0.04 | -0.22% | 18.01 | 18.38 | 27954 | 5093.86 | 1.60% |
| 2025-12-03 | 18.47 | 18.21 | -0.17 | -0.92% | 18.15 | 18.48 | 18813 | 3431.33 | 1.08% |
| 2025-12-02 | 18.59 | 18.38 | -0.12 | -0.65% | 18.20 | 18.66 | 27606 | 5067.13 | 1.58% |
| 2025-12-01 | 18.90 | 18.50 | -0.48 | -2.53% | 18.49 | 19.12 | 38209 | 7136.32 | 2.19% |
| 2025-11-28 | 18.70 | 18.98 | 0.28 | 1.50% | 18.60 | 18.99 | 26826 | 5045.42 | 1.54% |
| 2025-11-27 | 18.95 | 18.70 | -0.15 | -0.80% | 18.62 | 18.96 | 22018 | 4138.95 | 1.26% |
| 2025-11-26 | 18.96 | 18.85 | -0.11 | -0.58% | 18.75 | 19.19 | 19786 | 3751.21 | 1.13% |
| 2025-11-25 | 18.80 | 18.96 | 0.27 | 1.44% | 18.68 | 19.23 | 30693 | 5835.92 | 1.76% |
| 2025-11-24 | 18.46 | 18.69 | 0.23 | 1.25% | 18.32 | 18.90 | 31462 | 5831.26 | 1.80% |
深证大盘股票行情在线 K线走势图
易明医药(002826)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
