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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.81 | 3.88 | 3.80 | 3.84 | -1.03% | 0.62 | 2.05% |
| 2025-05-23 | 3.91 | 3.96 | 3.86 | 3.88 | -0.26% | 0.84 | 2.70% |
| 2025-05-22 | 3.98 | 3.99 | 3.82 | 3.89 | -1.77% | 0.74 | 2.38% |
| 2025-05-21 | 3.86 | 4.00 | 3.86 | 3.96 | +2.33% | 1.14 | 3.64% |
| 2025-05-20 | 3.82 | 3.89 | 3.82 | 3.87 | +1.57% | 0.57 | 1.86% |
| 2025-05-19 | 3.81 | 3.84 | 3.78 | 3.81 | 0.00% | 0.62 | 2.05% |
| 2025-05-16 | 3.74 | 3.82 | 3.71 | 3.81 | +1.87% | 0.72 | 2.41% |
| 2025-05-15 | 3.70 | 3.77 | 3.67 | 3.74 | +1.08% | 0.53 | 1.78% |
| 2025-05-14 | 3.72 | 3.72 | 3.67 | 3.70 | -0.54% | 0.37 | 1.25% |
| 2025-05-13 | 3.68 | 3.75 | 3.67 | 3.72 | +1.36% | 0.65 | 2.19% |
| 2025-05-12 | 3.73 | 3.74 | 3.64 | 3.67 | -1.08% | 0.57 | 1.95% |
| 2025-05-09 | 3.68 | 3.73 | 3.65 | 3.71 | +0.82% | 0.54 | 1.86% |
| 2025-05-08 | 3.64 | 3.69 | 3.63 | 3.68 | +0.55% | 0.42 | 1.43% |
| 2025-05-07 | 3.64 | 3.68 | 3.63 | 3.66 | +0.83% | 0.59 | 2.03% |
| 2025-05-06 | 3.54 | 3.63 | 3.54 | 3.63 | +3.12% | 0.56 | 1.95% |