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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.05 | 4.07 | 4.00 | 4.01 | -0.74% | 0.30 | 0.94% |
| 2026-02-12 | 4.14 | 4.14 | 4.03 | 4.04 | -2.18% | 0.54 | 1.68% |
| 2026-02-11 | 4.14 | 4.16 | 4.11 | 4.13 | -0.48% | 0.41 | 1.26% |
| 2026-02-10 | 4.11 | 4.18 | 4.07 | 4.15 | +0.97% | 0.59 | 1.80% |
| 2026-02-09 | 4.06 | 4.13 | 4.06 | 4.11 | +1.23% | 0.52 | 1.59% |
| 2026-02-06 | 4.09 | 4.13 | 4.05 | 4.06 | +0.25% | 0.59 | 1.83% |
| 2026-02-05 | 4.06 | 4.11 | 4.03 | 4.05 | -0.25% | 0.53 | 1.64% |
| 2026-02-04 | 4.01 | 4.07 | 4.00 | 4.06 | +0.99% | 0.41 | 1.27% |
| 2026-02-03 | 3.97 | 4.03 | 3.95 | 4.02 | +1.52% | 0.38 | 1.21% |
| 2026-02-02 | 4.03 | 4.08 | 3.95 | 3.96 | -2.46% | 0.55 | 1.73% |
| 2026-01-30 | 4.06 | 4.10 | 4.01 | 4.06 | +0.74% | 0.57 | 1.77% |
| 2026-01-29 | 4.02 | 4.08 | 4.00 | 4.03 | -0.25% | 0.58 | 1.80% |
| 2026-01-28 | 4.15 | 4.17 | 4.02 | 4.04 | -3.12% | 1.01 | 3.13% |
| 2026-01-27 | 4.26 | 4.26 | 4.08 | 4.17 | -2.11% | 0.89 | 2.72% |
| 2026-01-26 | 4.19 | 4.27 | 4.16 | 4.26 | +1.43% | 0.97 | 2.91% |
| 2026-01-23 | 4.17 | 4.21 | 4.15 | 4.20 | +0.48% | 0.68 | 2.05% |
| 2026-01-22 | 4.14 | 4.18 | 4.09 | 4.18 | +0.24% | 0.67 | 2.03% |
| 2026-01-21 | 4.15 | 4.17 | 4.11 | 4.17 | +0.48% | 0.40 | 1.21% |
| 2026-01-20 | 4.14 | 4.18 | 4.12 | 4.15 | +0.24% | 0.51 | 1.56% |
| 2026-01-19 | 4.05 | 4.14 | 4.04 | 4.14 | +1.72% | 0.60 | 1.84% |