易明医药

sz002826 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

16.74

涨跌幅

-0.89%

成交量

1,957,400 股

成交额

32,828,756 元

换手率

1.06%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	16.91	16.74	16.98	16.53	-0.89%	1,957,400	32,828,756	1.06
2026-10-13	16.70	16.89	16.95	16.08	+0.60%	3,170,600	52,377,368	1.72
2026-10-12	17.60	16.79	17.62	16.74	-5.03%	3,429,900	58,415,528	1.86
2026-10-09	17.39	17.68	17.68	16.99	+1.67%	3,477,300	60,487,120	1.88
2026-10-08	17.53	17.39	17.79	17.24	-1.14%	3,036,700	53,062,480	1.64
2026-09-30	17.66	17.59	18.04	17.58	-0.40%	3,182,000	56,643,892	1.72
2026-09-29	17.50	17.66	17.85	17.26	+0.68%	3,486,000	61,563,852	1.89
2026-09-28	17.77	17.54	17.96	17.40	-0.79%	5,037,000	88,931,176	2.73
2026-09-24	17.06	17.68	18.38	17.05	+3.09%	7,810,600	139,345,808	4.23
2026-09-23	17.30	17.15	17.44	17.11	-1.38%	1,728,100	29,760,860	0.94
2026-09-22	17.60	17.39	17.60	17.30	-0.34%	2,183,000	38,007,028	1.18
2026-09-21	17.12	17.45	17.52	17.07	+2.47%	2,933,300	51,039,604	1.59
2026-09-18	17.15	17.03	17.30	16.94	+0.12%	2,190,500	37,453,380	1.19
2026-09-17	17.05	17.01	17.24	16.76	-0.29%	2,733,600	46,429,764	1.48
2026-09-16	16.57	17.06	17.34	16.41	+3.02%	3,158,100	53,537,004	1.71
2026-09-15	17.22	16.56	17.22	16.53	-3.72%	2,859,300	47,897,368	1.55
2026-09-14	17.15	17.20	17.40	17.03	+0.47%	2,197,600	37,772,552	1.19
2026-09-11	17.51	17.12	17.55	16.93	-3.28%	3,352,400	57,516,708	1.81
2026-09-10	18.14	17.70	18.14	17.52	-2.16%	3,598,400	63,909,576	1.95
2026-09-09	17.88	18.09	18.10	17.80	+0.33%	2,824,800	50,851,520	1.53
2026-09-08	17.93	18.03	18.07	17.75	+0.56%	3,179,500	57,114,684	1.72
2026-09-07	17.83	17.93	18.00	17.67	+1.24%	3,592,400	64,207,540	1.94
2026-09-04	17.88	17.71	18.06	17.58	-0.28%	4,328,000	77,046,752	2.34
2026-09-03	18.29	17.76	18.99	17.75	-1.11%	7,204,500	130,283,336	3.90
2026-09-02	17.34	17.96	18.36	17.33	+2.57%	7,434,500	131,992,088	4.02
2026-09-01	17.27	17.51	17.57	17.27	+0.46%	2,708,900	47,259,896	1.47
2026-08-31	17.20	17.43	17.55	17.00	+1.34%	4,013,100	69,634,144	2.17
2026-08-28	17.39	17.20	17.43	17.12	-0.86%	2,509,300	43,286,864	1.36
2026-08-27	17.29	17.35	17.57	17.22	+0.35%	2,673,200	46,454,148	1.45
2026-08-26	17.35	17.29	17.65	17.10	-1.20%	2,382,000	41,265,128	1.29

需要全历史数据与程序化访问？查看易明医药日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002826 获取全部历史日线。