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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.20 | 4.59 | 4.18 | 4.59 | +10.07% | 1.89 | 5.37% |
| 2025-08-18 | 4.20 | 4.24 | 4.16 | 4.17 | -0.24% | 0.91 | 2.73% |
| 2025-08-15 | 4.14 | 4.20 | 4.14 | 4.18 | +0.97% | 0.63 | 1.89% |
| 2025-08-14 | 4.24 | 4.25 | 4.13 | 4.14 | -2.13% | 0.82 | 2.48% |
| 2025-08-13 | 4.24 | 4.28 | 4.19 | 4.23 | -0.70% | 0.89 | 2.66% |
| 2025-08-12 | 4.33 | 4.38 | 4.23 | 4.26 | -1.16% | 0.89 | 2.62% |
| 2025-08-11 | 4.25 | 4.32 | 4.20 | 4.31 | +1.89% | 0.79 | 2.33% |
| 2025-08-08 | 4.20 | 4.27 | 4.16 | 4.23 | +0.71% | 0.85 | 2.54% |
| 2025-08-07 | 4.20 | 4.25 | 4.14 | 4.20 | 0.00% | 1.05 | 3.16% |
| 2025-08-06 | 4.38 | 4.45 | 4.15 | 4.20 | -5.62% | 2.20 | 6.54% |
| 2025-08-05 | 4.54 | 4.56 | 4.42 | 4.45 | -1.77% | 1.44 | 4.05% |
| 2025-08-04 | 4.60 | 4.60 | 4.40 | 4.53 | -0.44% | 2.03 | 5.70% |
| 2025-08-01 | 4.38 | 4.65 | 4.38 | 4.55 | +3.64% | 2.58 | 7.18% |
| 2025-07-31 | 4.30 | 4.47 | 4.28 | 4.39 | +1.39% | 1.79 | 5.15% |
| 2025-07-30 | 4.26 | 4.37 | 4.25 | 4.33 | +1.17% | 1.09 | 3.19% |
| 2025-07-29 | 4.25 | 4.29 | 4.19 | 4.28 | +0.94% | 0.82 | 2.43% |
| 2025-07-28 | 4.19 | 4.27 | 4.19 | 4.24 | +1.19% | 0.71 | 2.10% |
| 2025-07-25 | 4.24 | 4.27 | 4.17 | 4.19 | -1.18% | 0.66 | 1.97% |
| 2025-07-24 | 4.19 | 4.25 | 4.18 | 4.24 | +1.68% | 0.64 | 1.92% |
| 2025-07-23 | 4.21 | 4.25 | 4.16 | 4.17 | -0.71% | 0.65 | 1.96% |