易明医药(002826)股票信息
| 股票代码 | 002826 |
| 股票名称 | 易明医药 |
| 最新价/元 | 9.17 |
| 涨跌额/元 | 0.66 |
| 涨跌幅/% | 7.76 |
| 买入/元 | 9.16 |
| 卖出/元 | 9.17 |
| 昨收/元 | 8.51 |
| 今开/元 | 8.80 |
| 最高/元 | 9.25 |
| 最低/元 | 8.57 |
| 成交量/手 | 110774.00 |
| 成交额/万 | 9930.41 |
| 股净值/元 | 114.63 |
| 市净率 | 2.39 |
| 总市值/万 | 174851.50 |
| 流通值/万 | 161445.81 |
| 换手率/% | 6.29 |
| 入市日期 | 2016-12-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
易明医药(002826)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 8.80 | 9.17 | 0.66 | 7.76 | 110774.00 | 9930.41 | 6.29 |
| 2024-09-27 | 8.32 | 8.51 | 0.27 | 3.28 | 62088.32 | 5224.63 | 3.53 |
| 2024-09-26 | 8.05 | 8.24 | 0.16 | 1.98 | 35004.00 | 2855.51 | 1.99 |
| 2024-09-25 | 8.00 | 8.08 | 0.16 | 2.02 | 39882.50 | 3230.04 | 2.27 |
| 2024-09-24 | 7.81 | 7.92 | 0.19 | 2.46 | 30815.00 | 2417.02 | 1.75 |
| 2024-09-23 | 7.62 | 7.73 | 0.07 | 0.91 | 18884.00 | 1460.77 | 1.07 |
| 2024-09-20 | 7.84 | 7.66 | -0.19 | -2.42 | 28211.00 | 2178.47 | 1.60 |
| 2024-09-19 | 7.66 | 7.85 | 0.28 | 3.70 | 31538.00 | 2457.72 | 1.79 |
| 2024-09-18 | 7.81 | 7.57 | -0.24 | -3.07 | 31790.00 | 2426.30 | 1.81 |
| 2024-09-13 | 7.95 | 7.81 | -0.14 | -1.76 | 22105.00 | 1740.00 | 1.26 |
| 2024-09-12 | 8.02 | 7.95 | -0.04 | -0.50 | 18969.00 | 1520.81 | 1.08 |
| 2024-09-11 | 8.03 | 7.99 | -0.10 | -1.24 | 22067.00 | 1763.19 | 1.25 |
| 2024-09-10 | 8.12 | 8.09 | -0.01 | -0.12 | 26437.00 | 2124.97 | 1.50 |
| 2024-09-09 | 8.01 | 8.10 | 0.04 | 0.50 | 27460.00 | 2228.24 | 1.56 |
| 2024-09-06 | 8.18 | 8.06 | -0.15 | -1.83 | 29678.00 | 2403.06 | 1.69 |
| 2024-09-05 | 7.96 | 8.21 | 0.26 | 3.27 | 34342.00 | 2785.52 | 1.95 |
| 2024-09-04 | 8.00 | 7.95 | -0.10 | -1.24 | 26547.00 | 2129.51 | 1.51 |
| 2024-09-03 | 8.20 | 8.05 | -0.03 | -0.37 | 28160.00 | 2270.25 | 1.60 |
| 2024-09-02 | 8.21 | 8.08 | -0.16 | -1.94 | 30920.00 | 2518.65 | 1.76 |
| 2024-08-30 | 8.08 | 8.24 | 0.18 | 2.23 | 37402.50 | 3076.66 | 2.12 |
| 2024-08-29 | 8.00 | 8.06 | 0.03 | 0.37 | 29397.00 | 2359.41 | 1.67 |
| 2024-08-28 | 7.88 | 8.03 | 0.12 | 1.52 | 29889.00 | 2396.24 | 1.70 |
| 2024-08-27 | 7.88 | 7.91 | 0.03 | 0.38 | 29674.00 | 2361.68 | 1.69 |
| 2024-08-26 | 7.70 | 7.88 | 0.18 | 2.34 | 26093.00 | 2037.59 | 1.48 |
| 2024-08-23 | 7.88 | 7.70 | -0.18 | -2.28 | 26936.00 | 2079.95 | 1.53 |
| 2024-08-22 | 8.02 | 7.88 | -0.14 | -1.75 | 25915.46 | 2055.62 | 1.47 |
| 2024-08-21 | 8.00 | 8.02 | -0.02 | -0.25 | 28091.00 | 2258.10 | 1.60 |
| 2024-08-20 | 8.33 | 8.04 | -0.25 | -3.02 | 45846.66 | 3703.44 | 2.60 |
| 2024-08-19 | 8.47 | 8.29 | -0.25 | -2.93 | 52618.00 | 4404.61 | 2.99 |
| 2024-08-16 | 8.56 | 8.54 | -0.05 | -0.58 | 46237.00 | 3944.09 | 2.63 |
| 2024-08-15 | 8.53 | 8.59 | 0.01 | 0.12 | 35647.00 | 3062.02 | 2.03 |
| 2024-08-14 | 8.66 | 8.58 | -0.13 | -1.49 | 35184.00 | 3035.05 | 2.00 |
| 2024-08-13 | 8.59 | 8.71 | 0.10 | 1.16 | 49546.00 | 4273.33 | 2.81 |
| 2024-08-12 | 8.41 | 8.61 | 0.16 | 1.89 | 48585.64 | 4172.87 | 2.76 |
| 2024-08-09 | 8.60 | 8.45 | -0.07 | -0.82 | 41079.00 | 3493.67 | 2.33 |
| 2024-08-08 | 8.51 | 8.52 | -0.02 | -0.23 | 54635.79 | 4695.80 | 3.10 |
| 2024-08-07 | 8.60 | 8.54 | -0.08 | -0.93 | 54490.64 | 4644.79 | 3.10 |
| 2024-08-06 | 8.30 | 8.62 | 0.37 | 4.49 | 96274.47 | 8236.63 | 5.47 |
| 2024-08-05 | 8.45 | 8.25 | -0.21 | -2.48 | 57273.00 | 4793.89 | 3.25 |
| 2024-08-02 | 8.41 | 8.46 | 0.04 | 0.48 | 64917.00 | 5524.75 | 3.69 |
| 2024-08-01 | 8.27 | 8.42 | 0.15 | 1.81 | 49514.00 | 4159.41 | 2.81 |
| 2024-07-31 | 8.00 | 8.27 | 0.21 | 2.61 | 57307.00 | 4668.73 | 3.26 |
| 2024-07-30 | 8.13 | 8.06 | -0.08 | -0.98 | 36625.00 | 2976.93 | 2.08 |
| 2024-07-29 | 8.19 | 8.14 | -0.04 | -0.49 | 25543.00 | 2080.09 | 1.45 |
| 2024-07-26 | 8.03 | 8.18 | 0.16 | 2.00 | 31271.01 | 2533.44 | 1.78 |
| 2024-07-25 | 7.98 | 8.02 | 0.03 | 0.38 | 27414.01 | 2184.73 | 1.56 |
| 2024-07-24 | 8.07 | 7.99 | -0.14 | -1.72 | 29166.00 | 2335.62 | 1.66 |
| 2024-07-23 | 8.25 | 8.13 | -0.13 | -1.57 | 36053.00 | 2949.24 | 2.05 |
| 2024-07-22 | 8.03 | 8.26 | 0.23 | 2.86 | 51361.00 | 4205.11 | 2.92 |
| 2024-07-19 | 8.01 | 8.03 | 0.02 | 0.25 | 43771.00 | 3503.42 | 2.49 |
| 2024-07-18 | 7.83 | 8.01 | 0.14 | 1.78 | 51639.01 | 4040.72 | 2.93 |
| 2024-07-17 | 7.73 | 7.87 | 0.09 | 1.16 | 64414.00 | 5091.29 | 3.66 |
| 2024-07-16 | 7.87 | 7.78 | -0.03 | -0.38 | 35744.00 | 2783.34 | 2.03 |
| 2024-07-15 | 8.28 | 7.81 | -0.29 | -3.58 | 74426.51 | 5844.29 | 4.23 |
| 2024-07-12 | 8.06 | 8.10 | 0.04 | 0.50 | 31995.00 | 2606.04 | 1.82 |
| 2024-07-11 | 7.82 | 8.06 | 0.35 | 4.54 | 38543.00 | 3079.37 | 2.19 |
| 2024-07-10 | 7.81 | 7.71 | -0.11 | -1.41 | 24964.00 | 1937.51 | 1.42 |
| 2024-07-09 | 7.79 | 7.82 | 0.06 | 0.77 | 36855.00 | 2827.82 | 2.09 |
| 2024-07-08 | 7.98 | 7.76 | -0.22 | -2.76 | 36310.00 | 2834.09 | 2.06 |
| 2024-07-05 | 7.64 | 7.98 | 0.33 | 4.31 | 38772.00 | 3026.81 | 2.20 |
| 2024-07-04 | 8.04 | 7.65 | -0.39 | -4.85 | 30057.40 | 2330.07 | 1.71 |
| 2024-07-03 | 8.14 | 8.04 | -0.10 | -1.23 | 19915.00 | 1606.09 | 1.13 |
| 2024-07-02 | 8.02 | 8.14 | 0.12 | 1.50 | 28416.00 | 2306.83 | 1.61 |
| 2024-07-01 | 7.88 | 8.02 | 0.09 | 1.14 | 28604.00 | 2263.06 | 1.62 |
| 2024-06-28 | 7.88 | 7.93 | 0.09 | 1.15 | 28770.00 | 2290.77 | 1.63 |
| 2024-06-27 | 7.87 | 7.84 | -0.06 | -0.76 | 26639.99 | 2109.40 | 1.51 |
| 2024-06-26 | 7.52 | 7.90 | 0.29 | 3.81 | 28099.99 | 2169.59 | 1.60 |
| 2024-06-25 | 7.50 | 7.61 | 0.11 | 1.47 | 27601.00 | 2097.45 | 1.57 |
| 2024-06-24 | 7.85 | 7.50 | -0.40 | -5.06 | 41965.01 | 3198.74 | 2.38 |
| 2024-06-21 | 7.88 | 7.90 | 0.08 | 1.02 | 22862.00 | 1802.27 | 1.30 |
| 2024-06-20 | 8.05 | 7.82 | -0.27 | -3.34 | 40791.00 | 3224.52 | 2.32 |
| 2024-06-19 | 8.13 | 8.09 | 0.04 | 0.50 | 33007.00 | 2668.08 | 1.88 |
| 2024-06-18 | 8.00 | 8.05 | 0.09 | 1.13 | 27854.00 | 2235.92 | 1.58 |
| 2024-06-17 | 8.17 | 7.96 | -0.21 | -2.57 | 30175.00 | 2421.36 | 1.71 |
| 2024-06-14 | 8.25 | 8.17 | -0.08 | -0.97 | 31041.00 | 2541.47 | 1.76 |
| 2024-06-13 | 8.39 | 8.25 | -0.12 | -1.43 | 29951.00 | 2478.27 | 1.70 |
| 2024-06-12 | 8.12 | 8.37 | 0.24 | 2.95 | 30913.00 | 2570.37 | 1.76 |
| 2024-06-11 | 8.43 | 8.13 | -0.22 | -2.64 | 48222.00 | 3938.73 | 2.74 |
| 2024-06-07 | 7.95 | 8.35 | 0.51 | 6.51 | 62590.00 | 5160.52 | 3.56 |
| 2024-06-06 | 8.30 | 7.84 | -0.37 | -4.51 | 91121.00 | 7198.03 | 5.18 |
| 2024-06-05 | 8.47 | 8.21 | -0.29 | -3.41 | 37570.00 | 3117.59 | 2.13 |
| 2024-06-04 | 8.72 | 8.50 | -0.22 | -2.52 | 47779.05 | 4057.11 | 2.71 |
| 2024-06-03 | 8.92 | 8.72 | -0.17 | -1.91 | 46561.00 | 4122.50 | 2.65 |
| 2024-05-31 | 8.78 | 8.89 | 0.11 | 1.25 | 28614.34 | 2536.65 | 1.63 |
| 2024-05-30 | 8.90 | 8.81 | -0.12 | -1.34 | 33721.34 | 2997.59 | 1.92 |
| 2024-05-29 | 8.83 | 8.93 | 0.10 | 1.13 | 41902.34 | 3731.64 | 2.38 |
| 2024-05-28 | 9.13 | 8.83 | -0.24 | -2.65 | 47254.00 | 4225.08 | 2.68 |
| 2024-05-27 | 9.02 | 9.07 | 0.10 | 1.12 | 46354.00 | 4191.32 | 2.63 |
| 2024-05-24 | 8.89 | 8.97 | 0.01 | 0.11 | 32742.00 | 2953.82 | 1.86 |
| 2024-05-23 | 9.22 | 8.96 | -0.31 | -3.34 | 47745.05 | 4310.42 | 2.71 |
| 2024-05-22 | 9.21 | 9.27 | -0.06 | -0.64 | 30422.00 | 2833.30 | 1.73 |
| 2024-05-21 | 9.40 | 9.33 | -0.10 | -1.06 | 34299.00 | 3195.63 | 1.95 |
| 2024-05-20 | 9.27 | 9.43 | 0.16 | 1.73 | 46394.00 | 4356.88 | 2.64 |
| 2024-05-17 | 9.36 | 9.27 | -0.03 | -0.32 | 38331.00 | 3557.39 | 2.18 |
| 2024-05-16 | 9.36 | 9.30 | -0.09 | -0.96 | 45012.05 | 4222.22 | 2.56 |
| 2024-05-15 | 9.61 | 9.39 | -0.35 | -3.59 | 87231.34 | 8267.46 | 4.96 |
| 2024-05-14 | 9.08 | 9.74 | 0.64 | 7.03 | 156538.34 | 15080.82 | 8.89 |
| 2024-05-13 | 9.13 | 9.10 | -0.04 | -0.44 | 64528.00 | 5899.99 | 3.67 |
| 2024-05-10 | 9.42 | 9.14 | -0.28 | -2.97 | 59854.00 | 5517.66 | 3.40 |
| 2024-05-09 | 9.29 | 9.42 | 0.15 | 1.62 | 57514.00 | 5405.35 | 3.27 |
日K线
周K线
月K线
