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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.63 | 3.64 | 3.44 | 3.45 | -6.25% | 0.65 | 2.34% |
| 2026-03-20 | 3.89 | 3.90 | 3.67 | 3.68 | -4.91% | 0.69 | 2.32% |
| 2026-03-19 | 3.96 | 3.98 | 3.85 | 3.87 | -2.76% | 0.41 | 1.34% |
| 2026-03-18 | 4.00 | 4.00 | 3.94 | 3.98 | 0.00% | 0.36 | 1.15% |
| 2026-03-17 | 4.02 | 4.06 | 3.97 | 3.98 | -0.50% | 0.48 | 1.52% |
| 2026-03-16 | 3.98 | 4.07 | 3.98 | 4.00 | +0.25% | 0.44 | 1.39% |
| 2026-03-13 | 3.95 | 4.03 | 3.94 | 3.99 | +0.76% | 0.45 | 1.41% |
| 2026-03-12 | 4.00 | 4.01 | 3.94 | 3.96 | -1.00% | 0.36 | 1.13% |
| 2026-03-11 | 4.05 | 4.05 | 3.98 | 4.00 | -0.74% | 0.32 | 1.01% |
| 2026-03-10 | 4.03 | 4.04 | 4.00 | 4.03 | +0.50% | 0.43 | 1.35% |
| 2026-03-09 | 3.98 | 4.04 | 3.95 | 4.01 | 0.00% | 0.41 | 1.28% |
| 2026-03-06 | 3.92 | 4.02 | 3.90 | 4.01 | +2.30% | 0.43 | 1.37% |
| 2026-03-05 | 3.90 | 3.93 | 3.88 | 3.92 | +1.55% | 0.33 | 1.05% |
| 2026-03-04 | 3.85 | 3.90 | 3.82 | 3.86 | -0.52% | 0.33 | 1.10% |
| 2026-03-03 | 3.97 | 4.01 | 3.88 | 3.88 | -2.27% | 0.64 | 2.06% |
| 2026-03-02 | 4.11 | 4.11 | 3.95 | 3.97 | -3.41% | 0.82 | 2.61% |
| 2026-02-27 | 4.10 | 4.12 | 4.05 | 4.11 | +0.74% | 0.48 | 1.49% |
| 2026-02-26 | 4.14 | 4.18 | 4.07 | 4.08 | -1.21% | 0.40 | 1.22% |
| 2026-02-25 | 4.11 | 4.18 | 4.09 | 4.13 | +0.98% | 0.62 | 1.88% |
| 2026-02-24 | 4.03 | 4.10 | 4.03 | 4.09 | +2.00% | 0.59 | 1.82% |