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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.46 | 4.47 | 4.32 | 4.35 | -2.25% | 0.62 | 1.81% |
| 2025-11-18 | 4.49 | 4.53 | 4.41 | 4.45 | -0.89% | 0.59 | 1.68% |
| 2025-11-17 | 4.54 | 4.56 | 4.46 | 4.49 | -0.88% | 0.60 | 1.68% |
| 2025-11-14 | 4.48 | 4.57 | 4.48 | 4.53 | +0.89% | 0.82 | 2.27% |
| 2025-11-13 | 4.47 | 4.49 | 4.39 | 4.49 | +0.45% | 0.58 | 1.65% |
| 2025-11-12 | 4.46 | 4.49 | 4.44 | 4.47 | +0.22% | 0.66 | 1.88% |
| 2025-11-11 | 4.43 | 4.47 | 4.38 | 4.46 | +0.91% | 0.63 | 1.78% |
| 2025-11-10 | 4.34 | 4.45 | 4.31 | 4.42 | +2.31% | 0.84 | 2.41% |
| 2025-11-07 | 4.29 | 4.34 | 4.27 | 4.32 | +0.47% | 0.47 | 1.36% |
| 2025-11-06 | 4.34 | 4.35 | 4.25 | 4.30 | -0.69% | 0.49 | 1.45% |
| 2025-11-05 | 4.26 | 4.35 | 4.24 | 4.33 | +0.70% | 0.59 | 1.74% |
| 2025-11-04 | 4.27 | 4.30 | 4.25 | 4.30 | +0.23% | 0.54 | 1.60% |
| 2025-11-03 | 4.21 | 4.29 | 4.19 | 4.29 | +2.39% | 0.78 | 2.33% |
| 2025-10-31 | 4.10 | 4.19 | 4.07 | 4.19 | +2.70% | 0.66 | 2.01% |
| 2025-10-30 | 4.19 | 4.20 | 4.07 | 4.08 | -3.09% | 0.68 | 2.10% |
| 2025-10-29 | 4.25 | 4.25 | 4.16 | 4.21 | -0.71% | 0.48 | 1.45% |
| 2025-10-28 | 4.25 | 4.28 | 4.22 | 4.24 | -0.47% | 0.36 | 1.08% |
| 2025-10-27 | 4.29 | 4.31 | 4.23 | 4.26 | -0.47% | 0.50 | 1.49% |
| 2025-10-24 | 4.33 | 4.36 | 4.27 | 4.28 | -1.15% | 0.47 | 1.37% |
| 2025-10-23 | 4.33 | 4.38 | 4.28 | 4.33 | -0.23% | 0.48 | 1.41% |