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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.99 | 4.15 | 3.93 | 4.06 | +2.01% | 1.03 | 3.22% |
| 2025-12-16 | 4.03 | 4.05 | 3.96 | 3.98 | -1.73% | 0.73 | 2.29% |
| 2025-12-15 | 3.92 | 4.21 | 3.88 | 4.05 | +3.32% | 1.44 | 4.50% |
| 2025-12-12 | 3.93 | 3.96 | 3.86 | 3.92 | -0.25% | 0.63 | 2.03% |
| 2025-12-11 | 4.06 | 4.07 | 3.92 | 3.93 | -3.20% | 0.86 | 2.74% |
| 2025-12-10 | 4.07 | 4.11 | 3.98 | 4.06 | -0.25% | 1.04 | 3.26% |
| 2025-12-09 | 4.18 | 4.19 | 4.05 | 4.07 | -2.86% | 1.03 | 3.19% |
| 2025-12-08 | 4.25 | 4.29 | 4.18 | 4.19 | -1.41% | 0.76 | 2.26% |
| 2025-12-05 | 4.30 | 4.31 | 4.18 | 4.25 | -1.16% | 0.74 | 2.20% |
| 2025-12-04 | 4.33 | 4.37 | 4.23 | 4.30 | -0.92% | 0.83 | 2.43% |
| 2025-12-03 | 4.24 | 4.37 | 4.23 | 4.34 | +1.40% | 0.87 | 2.55% |
| 2025-12-02 | 4.26 | 4.31 | 4.18 | 4.28 | +0.23% | 0.54 | 1.61% |
| 2025-12-01 | 4.22 | 4.36 | 4.21 | 4.27 | +0.95% | 0.87 | 2.55% |
| 2025-11-28 | 4.23 | 4.25 | 4.18 | 4.23 | -0.47% | 0.58 | 1.74% |
| 2025-11-27 | 4.20 | 4.27 | 4.14 | 4.25 | +0.47% | 0.79 | 2.38% |
| 2025-11-26 | 4.14 | 4.40 | 4.14 | 4.23 | +1.93% | 1.02 | 3.00% |
| 2025-11-25 | 4.08 | 4.18 | 4.05 | 4.15 | +1.72% | 0.71 | 2.17% |
| 2025-11-24 | 4.05 | 4.16 | 4.05 | 4.08 | +0.74% | 0.70 | 2.16% |
| 2025-11-21 | 4.30 | 4.33 | 4.05 | 4.05 | -5.81% | 0.78 | 2.39% |
| 2025-11-20 | 4.37 | 4.37 | 4.26 | 4.30 | -1.15% | 0.57 | 1.66% |