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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.11 | 4.13 | 4.04 | 4.07 | -0.97% | 0.59 | 1.83% |
| 2026-01-15 | 4.13 | 4.17 | 4.09 | 4.11 | -0.96% | 0.64 | 1.97% |
| 2026-01-14 | 4.19 | 4.22 | 4.09 | 4.15 | -0.95% | 1.24 | 3.76% |
| 2026-01-13 | 4.14 | 4.26 | 4.14 | 4.19 | +0.72% | 1.20 | 3.61% |
| 2026-01-12 | 4.15 | 4.17 | 4.11 | 4.16 | +0.24% | 0.76 | 2.33% |
| 2026-01-09 | 4.19 | 4.19 | 4.10 | 4.15 | -0.48% | 0.66 | 2.00% |
| 2026-01-08 | 4.06 | 4.18 | 4.04 | 4.17 | +2.46% | 0.89 | 2.71% |
| 2026-01-07 | 4.15 | 4.15 | 4.05 | 4.07 | -2.16% | 0.82 | 2.54% |
| 2026-01-06 | 4.08 | 4.25 | 4.08 | 4.16 | +2.21% | 1.03 | 3.13% |
| 2026-01-05 | 3.98 | 4.08 | 3.98 | 4.07 | +2.26% | 0.66 | 2.07% |
| 2025-12-31 | 4.01 | 4.03 | 3.95 | 3.98 | -0.50% | 0.48 | 1.54% |
| 2025-12-30 | 4.05 | 4.05 | 3.98 | 4.00 | -1.48% | 0.57 | 1.80% |
| 2025-12-29 | 4.13 | 4.14 | 4.03 | 4.06 | -1.93% | 0.71 | 2.22% |
| 2025-12-26 | 4.15 | 4.21 | 4.13 | 4.14 | -0.24% | 0.81 | 2.45% |
| 2025-12-25 | 4.15 | 4.17 | 4.13 | 4.15 | -0.48% | 0.52 | 1.59% |
| 2025-12-24 | 4.19 | 4.21 | 4.12 | 4.17 | -0.48% | 0.73 | 2.23% |
| 2025-12-23 | 4.22 | 4.27 | 4.17 | 4.19 | -1.41% | 0.82 | 2.46% |
| 2025-12-22 | 4.32 | 4.32 | 4.22 | 4.25 | -1.85% | 0.98 | 2.91% |
| 2025-12-19 | 4.24 | 4.34 | 4.24 | 4.33 | +0.93% | 1.79 | 5.26% |
| 2025-12-18 | 4.03 | 4.47 | 4.03 | 4.29 | +5.67% | 2.88 | 8.45% |