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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.24 | 4.28 | 4.17 | 4.20 | -1.18% | 0.81 | 2.43% |
| 2025-07-21 | 4.24 | 4.28 | 4.18 | 4.25 | +0.47% | 0.65 | 1.92% |
| 2025-07-18 | 4.25 | 4.26 | 4.15 | 4.23 | 0.00% | 0.70 | 2.12% |
| 2025-07-17 | 4.13 | 4.29 | 4.12 | 4.23 | +2.42% | 1.03 | 3.07% |
| 2025-07-16 | 4.05 | 4.14 | 4.02 | 4.13 | +2.23% | 0.71 | 2.20% |
| 2025-07-15 | 4.14 | 4.14 | 3.97 | 4.04 | -2.65% | 0.82 | 2.56% |
| 2025-07-14 | 4.10 | 4.15 | 4.08 | 4.15 | +0.97% | 0.58 | 1.79% |
| 2025-07-11 | 4.10 | 4.12 | 4.04 | 4.11 | +0.49% | 0.63 | 1.93% |
| 2025-07-10 | 4.05 | 4.11 | 4.03 | 4.09 | +0.99% | 0.60 | 1.86% |
| 2025-07-09 | 4.06 | 4.07 | 4.01 | 4.05 | -0.25% | 0.52 | 1.63% |
| 2025-07-08 | 4.06 | 4.13 | 4.03 | 4.06 | +0.49% | 0.76 | 2.36% |
| 2025-07-07 | 4.04 | 4.08 | 4.01 | 4.04 | +0.25% | 0.44 | 1.38% |
| 2025-07-04 | 4.06 | 4.08 | 4.01 | 4.03 | -0.74% | 0.50 | 1.58% |
| 2025-07-03 | 4.00 | 4.07 | 3.97 | 4.06 | +1.50% | 0.57 | 1.78% |
| 2025-07-02 | 3.98 | 4.08 | 3.96 | 4.00 | +0.25% | 0.80 | 2.53% |
| 2025-07-01 | 3.84 | 4.01 | 3.84 | 3.99 | +3.64% | 1.02 | 3.28% |
| 2025-06-30 | 3.86 | 3.86 | 3.81 | 3.85 | +0.26% | 0.34 | 1.12% |
| 2025-06-27 | 3.80 | 3.86 | 3.80 | 3.84 | +1.05% | 0.36 | 1.19% |
| 2025-06-26 | 3.83 | 3.84 | 3.78 | 3.80 | -0.78% | 0.34 | 1.14% |
| 2025-06-25 | 3.87 | 3.89 | 3.79 | 3.83 | -1.03% | 0.47 | 1.56% |