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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.83 | 3.89 | 3.81 | 3.87 | +1.31% | 0.37 | 1.21% |
| 2025-06-23 | 3.71 | 3.83 | 3.71 | 3.82 | +1.33% | 0.46 | 1.54% |
| 2025-06-20 | 3.79 | 3.80 | 3.74 | 3.77 | 0.00% | 0.38 | 1.26% |
| 2025-06-19 | 3.88 | 3.89 | 3.76 | 3.77 | -2.84% | 0.60 | 2.01% |
| 2025-06-18 | 3.99 | 4.00 | 3.85 | 3.88 | -2.76% | 0.68 | 2.21% |
| 2025-06-17 | 3.94 | 4.09 | 3.94 | 3.99 | +1.01% | 0.84 | 2.64% |
| 2025-06-16 | 3.92 | 4.03 | 3.88 | 3.95 | +0.25% | 0.59 | 1.87% |
| 2025-06-13 | 4.07 | 4.08 | 3.92 | 3.94 | -3.19% | 0.80 | 2.53% |
| 2025-06-12 | 4.05 | 4.08 | 4.02 | 4.07 | +0.25% | 0.51 | 1.59% |
| 2025-06-11 | 4.11 | 4.13 | 4.04 | 4.06 | -0.73% | 0.56 | 1.74% |
| 2025-06-10 | 4.07 | 4.14 | 4.03 | 4.09 | +0.25% | 0.91 | 2.81% |
| 2025-06-09 | 3.94 | 4.14 | 3.94 | 4.08 | +3.55% | 1.00 | 3.08% |
| 2025-06-06 | 3.91 | 3.98 | 3.90 | 3.94 | +0.77% | 0.51 | 1.63% |
| 2025-06-05 | 4.02 | 4.04 | 3.88 | 3.91 | -2.49% | 0.72 | 2.31% |
| 2025-06-04 | 4.02 | 4.04 | 3.97 | 4.01 | -0.25% | 0.59 | 1.86% |
| 2025-06-03 | 3.94 | 4.03 | 3.91 | 4.02 | +2.03% | 0.74 | 2.33% |
| 2025-05-30 | 3.94 | 4.01 | 3.92 | 3.94 | 0.00% | 0.63 | 2.01% |
| 2025-05-29 | 3.87 | 3.95 | 3.83 | 3.94 | +1.29% | 0.60 | 1.93% |
| 2025-05-28 | 3.93 | 3.94 | 3.84 | 3.89 | -0.77% | 0.47 | 1.53% |
| 2025-05-27 | 3.84 | 3.92 | 3.83 | 3.92 | +2.08% | 0.55 | 1.80% |