易明医药（002826）历史行情

以下为易明医药近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	17.390	17.680	17.680	16.990	0.290	1.668%	347.73万	0.60亿	1.882%
2026-10-08	17.530	17.390	17.790	17.240	-0.200	-1.137%	3.04万	0.00亿	0.000%
2026-10-07	17.660	17.590	18.040	17.580	-0.070	-0.396%	318.20万	0.57亿	1.723%
2026-10-06	17.660	17.590	18.040	17.580	-0.070	-0.396%	318.20万	0.57亿	1.723%
2026-10-05	17.660	17.590	18.040	17.580	-0.070	-0.396%	318.20万	0.57亿	1.723%
2026-10-02	17.660	17.590	18.040	17.580	-0.070	-0.396%	318.20万	0.57亿	1.723%
2026-10-01	17.660	17.590	18.040	17.580	-0.070	-0.396%	318.20万	0.57亿	1.723%
2026-09-30	17.660	17.590	18.040	17.580	-0.070	-0.396%	3.18万	0.00亿	0.000%
2026-09-29	17.500	17.660	17.850	17.260	0.120	0.684%	3.49万	0.00亿	0.000%
2026-09-28	17.770	17.540	17.960	17.400	-0.140	-0.792%	5.04万	0.00亿	0.000%
2026-09-27	17.060	17.680	18.380	17.050	0.530	3.090%	781.07万	1.39亿	4.228%
2026-09-24	17.060	17.680	18.380	17.050	0.530	3.090%	7.81万	0.00亿	0.000%
2026-09-23	17.300	17.150	17.440	17.110	-0.240	-1.380%	1.73万	0.00亿	0.000%
2026-09-22	17.600	17.390	17.600	17.300	-0.060	-0.344%	2.18万	0.00亿	0.000%
2026-09-21	17.120	17.450	17.520	17.070	0.420	2.466%	2.93万	0.00亿	0.000%
2026-09-18	17.150	17.030	17.300	16.940	0.020	0.118%	2.19万	0.00亿	0.000%
2026-09-17	17.050	17.010	17.240	16.760	-0.050	-0.293%	2.73万	0.00亿	0.000%
2026-09-16	16.570	17.060	17.340	16.410	0.500	3.019%	3.16万	0.00亿	0.000%
2026-09-15	17.220	16.560	17.220	16.530	-0.640	-3.721%	2.86万	0.00亿	0.000%
2026-09-14	17.150	17.200	17.400	17.030	0.080	0.467%	2.20万	0.00亿	0.000%
2026-09-11	17.510	17.120	17.550	16.930	-0.580	-3.277%	3.35万	0.00亿	0.000%
2026-09-10	18.140	17.700	18.140	17.520	-0.390	-2.156%	3.60万	0.00亿	0.000%
2026-09-09	17.880	18.090	18.100	17.800	0.060	0.333%	2.82万	0.00亿	0.000%
2026-09-08	17.930	18.030	18.070	17.750	0.100	0.558%	3.18万	0.00亿	0.000%
2026-09-07	17.830	17.930	18.000	17.670	0.220	1.242%	3.59万	0.00亿	0.000%
2026-09-04	17.880	17.710	18.060	17.580	-0.050	-0.282%	4.33万	0.00亿	0.000%
2026-09-03	18.290	17.760	18.990	17.750	-0.200	-1.114%	7.20万	0.00亿	0.000%
2026-09-02	17.340	17.960	18.360	17.330	0.450	2.570%	7.43万	0.00亿	0.000%
2026-09-01	17.270	17.510	17.570	17.270	0.080	0.459%	2.71万	0.00亿	0.000%
2026-08-31	17.200	17.430	17.550	17.000	0.230	1.337%	4.01万	0.00亿	0.000%
2026-08-28	17.390	17.200	17.430	17.120	-0.150	-0.865%	2.51万	0.00亿	0.000%
2026-08-27	17.290	17.350	17.570	17.220	0.060	0.347%	2.67万	0.00亿	0.000%
2026-08-26	17.350	17.290	17.650	17.100	-0.210	-1.200%	2.38万	0.00亿	0.000%
2026-08-25	16.970	17.500	17.600	16.820	0.430	2.519%	3.76万	0.00亿	0.000%
2026-08-24	17.370	17.070	17.890	16.960	-0.270	-1.557%	4.18万	0.00亿	0.000%
2026-08-21	17.490	17.340	17.690	17.110	-0.440	-2.475%	4.01万	0.00亿	0.000%
2026-08-20	17.600	17.780	18.180	17.600	0.530	3.072%	5.93万	0.00亿	0.000%
2026-08-19	17.710	17.250	18.050	17.220	-0.810	-4.485%	4.59万	0.00亿	0.000%
2026-08-18	17.940	18.060	18.290	17.890	0.220	1.233%	6.52万	0.00亿	0.000%
2026-08-17	17.790	17.840	18.030	17.250	0.170	0.962%	4.86万	0.00亿	0.000%
2026-08-14	17.710	17.670	18.400	17.280	0.040	0.227%	5.50万	0.00亿	0.000%
2026-08-13	17.670	17.630	17.950	17.490	-0.030	-0.170%	4.69万	0.00亿	0.000%
2026-08-12	17.500	17.660	17.850	17.410	0.150	0.857%	4.84万	0.00亿	0.000%
2026-08-11	17.500	17.510	17.850	17.460	-0.280	-1.574%	5.59万	0.00亿	0.000%
2026-08-10	18.110	17.790	18.110	17.690	-0.050	-0.280%	9.47万	0.00亿	0.000%
2026-08-07	18.050	17.840	18.050	17.130	-0.310	-1.708%	14.26万	0.00亿	0.000%
2026-08-06	16.520	18.150	18.150	16.390	1.650	10.000%	6.22万	0.00亿	0.000%
2026-08-05	16.170	16.500	16.990	16.170	0.050	0.304%	3.73万	0.00亿	0.000%
2026-08-04	16.250	16.450	16.590	16.250	0.330	2.047%	3.35万	0.00亿	0.000%
2026-08-03	16.110	16.120	16.290	16.030	0.010	0.062%	2.18万	0.00亿	0.000%
2026-07-31	15.700	16.110	16.390	15.610	0.600	3.868%	3.73万	0.00亿	0.000%
2026-07-30	15.960	15.510	16.070	15.410	-0.480	-3.002%	2.87万	0.00亿	0.000%
2026-07-29	15.910	15.990	16.220	15.850	0.090	0.566%	2.44万	0.00亿	0.000%
2026-07-28	16.160	15.900	16.450	15.820	-0.290	-1.791%	2.83万	0.00亿	0.000%
2026-07-27	15.830	16.190	16.380	15.650	0.390	2.468%	3.19万	0.00亿	0.000%
2026-07-24	15.860	15.800	16.150	15.550	-0.230	-1.435%	2.91万	0.00亿	0.000%
2026-07-23	15.300	16.030	16.200	15.290	0.600	3.889%	4.12万	0.00亿	0.000%
2026-07-22	15.480	15.430	15.980	15.300	-0.190	-1.216%	4.03万	0.00亿	0.000%
2026-07-21	15.800	15.620	16.240	14.990	-0.180	-1.139%	5.48万	0.00亿	0.000%
2026-07-20	16.070	15.800	16.530	15.510	-0.270	-1.680%	5.99万	0.00亿	0.000%
2026-07-17	17.100	16.070	17.400	15.900	-1.100	-6.407%	6.38万	0.00亿	0.000%
2026-07-16	17.180	17.170	17.590	16.680	-0.010	-0.058%	6.84万	0.00亿	0.000%
2026-07-15	16.780	17.180	17.580	16.620	0.240	1.417%	8.20万	0.00亿	0.000%
2026-07-14	16.300	16.940	17.090	15.960	0.850	5.283%	8.40万	0.00亿	0.000%
2026-07-13	16.680	16.090	16.960	16.070	-0.610	-3.653%	4.49万	0.00亿	0.000%
2026-07-10	16.770	16.700	17.200	16.550	-0.070	-0.417%	4.47万	0.00亿	0.000%
2026-07-09	16.530	16.770	17.380	16.350	0.040	0.239%	5.58万	0.00亿	0.000%
2026-07-08	17.250	16.730	17.490	16.730	-0.500	-2.902%	4.61万	0.00亿	0.000%
2026-07-07	18.470	17.230	18.490	17.200	-1.070	-5.847%	7.68万	0.00亿	0.000%
2026-07-06	17.920	18.300	19.000	17.570	0.200	1.105%	10.80万	0.00亿	0.000%
2026-07-03	19.790	18.100	19.800	17.810	-0.080	-0.440%	20.00万	0.00亿	0.000%
2026-07-02	16.500	18.180	18.180	16.420	1.650	9.982%	7.09万	0.00亿	0.000%
2026-07-01	14.960	16.530	16.530	14.850	1.500	9.980%	8.12万	0.00亿	0.000%
2026-06-30	15.580	15.030	15.590	14.930	-0.660	-4.207%	5.44万	0.00亿	0.000%
2026-06-29	15.500	15.690	15.920	14.810	0.390	2.549%	4.86万	0.00亿	0.000%
2026-06-26	15.750	15.300	15.880	15.230	-0.450	-2.857%	2.99万	0.00亿	0.000%
2026-06-25	16.180	15.750	16.340	15.630	-0.590	-3.611%	4.41万	0.00亿	0.000%
2026-06-24	17.120	16.340	17.200	16.300	-0.860	-5.000%	4.39万	0.00亿	0.000%
2026-06-23	16.360	17.200	17.750	16.240	0.760	4.623%	6.99万	0.00亿	0.000%
2026-06-22	16.780	16.440	16.800	16.180	-0.390	-2.317%	4.01万	0.00亿	0.000%
2026-06-18	16.510	16.830	16.950	16.230	0.320	1.938%	4.33万	0.00亿	0.000%
2026-06-17	17.000	16.510	17.070	16.440	-0.560	-3.281%	4.50万	0.00亿	0.000%
2026-06-16	16.750	17.070	17.280	16.400	0.370	2.216%	6.04万	0.00亿	0.000%
2026-06-15	15.510	16.700	16.870	15.330	1.350	8.795%	7.91万	0.00亿	0.000%
2026-06-12	15.200	15.350	15.430	15.030	0.340	2.265%	3.78万	0.00亿	0.000%
2026-06-11	15.160	15.010	15.160	14.650	-0.160	-1.055%	2.86万	0.00亿	0.000%
2026-06-10	15.600	15.170	15.600	14.900	-0.440	-2.819%	4.11万	0.00亿	0.000%
2026-06-09	15.690	15.610	15.800	15.350	0.209	1.357%	3.25万	0.00亿	0.000%
2026-06-08	16.231	15.401	16.291	15.131	-0.860	-5.289%	5.17万	0.00亿	0.000%
2026-06-05	16.221	16.261	16.531	16.071	0.040	0.247%	3.73万	0.00亿	0.000%
2026-06-04	16.421	16.221	16.451	16.001	-0.310	-1.875%	3.04万	0.00亿	0.000%
2026-06-03	16.721	16.531	16.901	16.381	-0.170	-1.018%	3.93万	0.00亿	0.000%
2026-06-02	17.701	16.701	17.701	16.381	-0.930	-5.275%	6.96万	0.00亿	0.000%
2026-06-01	17.801	17.631	18.011	17.531	-0.030	-0.170%	3.29万	0.00亿	0.000%
2026-05-29	17.901	17.661	18.061	17.511	-0.270	-1.506%	3.49万	0.00亿	0.000%
2026-05-28	18.161	17.931	18.161	17.511	-0.230	-1.266%	4.16万	0.00亿	0.000%
2026-05-27	18.581	18.161	18.901	18.111	-0.230	-1.251%	5.92万	0.00亿	0.000%
2026-05-26	19.051	18.391	19.051	18.251	-0.540	-2.852%	6.82万	0.00亿	0.000%
2026-05-25	19.801	18.931	19.841	18.881	-0.510	-2.623%	11.97万	0.00亿	0.000%
2026-05-22	17.741	19.441	19.441	17.401	1.780	10.079%	12.93万	0.00亿	0.000%
2026-05-21	18.181	17.661	18.421	17.651	-0.520	-2.860%	3.37万	0.00亿	0.000%
2026-05-20	18.481	18.181	18.491	17.921	-0.380	-2.047%	3.56万	0.00亿	0.000%
2026-05-19	18.621	18.561	18.701	18.281	-0.020	-0.108%	3.12万	0.00亿	0.000%
2026-05-18	18.521	18.581	18.921	18.041	0.330	1.808%	4.78万	0.00亿	0.000%
2026-05-15	18.421	18.251	18.521	18.061	-0.160	-0.869%	3.34万	0.00亿	0.000%
2026-05-14	18.771	18.411	18.831	18.391	-0.350	-1.866%	3.78万	0.00亿	0.000%
2026-05-13	19.301	18.761	19.301	18.651	-0.490	-2.545%	5.23万	0.00亿	0.000%
2026-05-12	19.481	19.251	19.611	19.171	-0.230	-1.181%	4.59万	0.00亿	0.000%
2026-05-11	18.961	19.481	19.521	18.651	0.460	2.418%	7.26万	0.00亿	0.000%
2026-05-08	19.041	19.021	19.201	18.601	-0.090	-0.471%	5.88万	0.00亿	0.000%
2026-05-07	19.491	19.111	19.601	18.831	-0.500	-2.550%	6.53万	0.00亿	0.000%
2026-05-06	19.351	19.611	20.161	19.331	0.260	1.344%	7.58万	0.00亿	0.000%
2026-04-30	19.391	19.351	19.641	19.011	-0.020	-0.103%	7.06万	0.00亿	0.000%
2026-04-29	19.731	19.371	19.981	19.361	-0.300	-1.525%	5.90万	0.00亿	0.000%
2026-04-28	19.661	19.671	19.961	19.371	0.060	0.306%	5.96万	0.00亿	0.000%
2026-04-27	20.141	19.611	20.181	19.021	-0.530	-2.631%	9.06万	0.00亿	0.000%
2026-04-24	20.361	20.141	20.751	19.971	-0.250	-1.226%	3.25万	0.00亿	0.000%
2026-04-23	20.501	20.391	20.571	19.771	-0.110	-0.537%	4.46万	0.00亿	0.000%
2026-04-22	20.871	20.501	20.931	20.431	-0.450	-2.148%	3.55万	0.00亿	0.000%
2026-04-21	21.021	20.951	21.131	20.601	-0.050	-0.238%	3.44万	0.00亿	0.000%
2026-04-20	20.971	21.001	21.241	20.761	0.020	0.095%	4.30万	0.00亿	0.000%
2026-04-17	21.221	20.981	21.301	20.671	-0.240	-1.131%	4.64万	0.00亿	0.000%
2026-04-16	19.791	21.221	21.511	19.701	1.340	6.740%	9.65万	0.00亿	0.000%
2026-04-15	19.981	19.881	20.341	19.751	-0.030	-0.151%	4.89万	0.00亿	0.000%
2026-04-14	20.131	19.911	20.131	19.751	0.060	0.302%	3.61万	0.00亿	0.000%
2026-04-13	20.261	19.851	20.291	19.701	0.000	0.000%	4.32万	0.00亿	0.000%
2026-04-10	20.291	20.331	20.581	20.151	0.000	0.000%	4.33万	0.00亿	0.000%
2026-04-09	20.371	20.251	20.591	20.091	0.000	0.000%	3.93万	0.00亿	0.000%
2026-04-08	20.101	20.531	20.731	20.031	0.000	0.000%	5.36万	0.00亿	0.000%
2026-04-07	20.211	19.761	20.311	19.691	0.000	0.000%	4.83万	0.00亿	0.000%
2026-04-03	20.361	19.851	20.521	19.831	0.000	0.000%	4.27万	0.00亿	0.000%
2026-04-02	20.541	20.471	20.611	20.161	0.000	0.000%	4.06万	0.00亿	0.000%
2026-04-01	20.091	20.561	20.741	20.051	0.000	0.000%	5.95万	0.00亿	0.000%