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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.58 | 5.04 | 4.58 | 4.81 | +5.02% | 7.04 | 18.15% |
| 2026-04-20 | 4.52 | 4.63 | 4.40 | 4.58 | +1.78% | 3.74 | 10.37% |
| 2026-04-17 | 4.72 | 4.73 | 4.46 | 4.50 | -3.85% | 4.12 | 11.50% |
| 2026-04-16 | 4.70 | 4.93 | 4.60 | 4.68 | -1.68% | 7.34 | 19.62% |
| 2026-04-15 | 4.40 | 4.76 | 4.22 | 4.76 | +9.93% | 8.56 | 23.65% |
| 2026-04-14 | 4.35 | 4.41 | 4.22 | 4.33 | -2.04% | 3.97 | 11.67% |
| 2026-04-13 | 4.73 | 4.77 | 4.35 | 4.42 | -8.11% | 5.44 | 15.36% |
| 2026-04-10 | 4.87 | 4.95 | 4.64 | 4.81 | -4.94% | 7.57 | 20.09% |
| 2026-04-09 | 4.61 | 5.06 | 4.61 | 5.06 | +10.00% | 3.78 | 9.62% |
| 2026-04-08 | 4.84 | 4.95 | 4.53 | 4.60 | -8.18% | 6.61 | 17.87% |
| 2026-04-07 | 4.67 | 5.11 | 4.38 | 5.01 | +6.60% | 8.97 | 23.86% |
| 2026-04-03 | 4.81 | 5.27 | 4.68 | 4.70 | -2.08% | 11.33 | 28.71% |
| 2026-04-02 | 4.45 | 4.80 | 4.32 | 4.80 | +10.09% | 7.36 | 20.25% |
| 2026-04-01 | 3.97 | 4.36 | 3.96 | 4.36 | +10.10% | 3.97 | 11.75% |
| 2026-03-31 | 3.93 | 4.01 | 3.92 | 3.96 | +0.76% | 0.67 | 2.14% |
| 2026-03-30 | 3.83 | 3.93 | 3.82 | 3.93 | +2.34% | 0.55 | 1.77% |
| 2026-03-27 | 3.66 | 3.85 | 3.64 | 3.84 | +4.07% | 0.55 | 1.85% |
| 2026-03-26 | 3.73 | 3.79 | 3.67 | 3.69 | -0.81% | 0.36 | 1.22% |
| 2026-03-25 | 3.72 | 3.75 | 3.65 | 3.72 | +1.36% | 0.41 | 1.40% |
| 2026-03-24 | 3.52 | 3.68 | 3.49 | 3.67 | +6.38% | 0.64 | 2.27% |