益佰制药 sh.600594
3.72
+1.36%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.66 | 3.75 | 3.65 | 3.72 | +1.36% | 0.80 | 2.74% |
| 2026-05-21 | 3.81 | 3.85 | 3.61 | 3.67 | -3.67% | 1.01 | 3.41% |
| 2026-05-20 | 3.91 | 3.92 | 3.79 | 3.81 | -2.81% | 0.82 | 2.70% |
| 2026-05-19 | 3.89 | 3.92 | 3.83 | 3.92 | +0.77% | 0.84 | 2.72% |
| 2026-05-18 | 3.91 | 3.91 | 3.83 | 3.89 | -0.77% | 0.93 | 3.04% |
| 2026-05-15 | 3.97 | 3.99 | 3.87 | 3.92 | -1.51% | 1.32 | 4.25% |
| 2026-05-14 | 4.14 | 4.15 | 3.98 | 3.98 | -4.10% | 1.60 | 5.02% |
| 2026-05-13 | 4.10 | 4.17 | 4.03 | 4.15 | +1.72% | 1.49 | 4.56% |
| 2026-05-12 | 4.22 | 4.23 | 4.06 | 4.08 | -3.32% | 1.59 | 4.88% |
| 2026-05-11 | 4.16 | 4.22 | 4.09 | 4.22 | +1.20% | 2.02 | 6.13% |
| 2026-05-08 | 4.07 | 4.17 | 4.06 | 4.17 | +2.46% | 1.74 | 5.33% |
| 2026-05-07 | 4.06 | 4.09 | 4.03 | 4.07 | 0.00% | 1.32 | 4.10% |
| 2026-05-06 | 4.05 | 4.08 | 4.03 | 4.07 | +0.49% | 1.45 | 4.51% |
| 2026-04-30 | 4.09 | 4.15 | 4.04 | 4.05 | -1.70% | 1.54 | 4.78% |
| 2026-04-29 | 4.20 | 4.21 | 4.08 | 4.12 | -2.14% | 2.11 | 6.43% |
| 2026-04-28 | 4.20 | 4.45 | 4.18 | 4.21 | -0.71% | 2.84 | 8.36% |
| 2026-04-27 | 4.29 | 4.31 | 4.08 | 4.24 | -2.08% | 2.65 | 8.00% |
| 2026-04-24 | 4.46 | 4.46 | 4.22 | 4.33 | -4.84% | 3.17 | 9.25% |
| 2026-04-23 | 4.55 | 4.63 | 4.42 | 4.55 | -4.21% | 4.38 | 12.20% |
| 2026-04-22 | 4.89 | 4.96 | 4.63 | 4.75 | -1.25% | 5.59 | 14.85% |