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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.29 | 4.37 | 4.29 | 4.34 | +0.93% | 0.53 | 1.53% |
| 2025-10-21 | 4.21 | 4.30 | 4.19 | 4.30 | +1.90% | 0.71 | 2.11% |
| 2025-10-20 | 4.23 | 4.24 | 4.16 | 4.22 | +0.24% | 0.49 | 1.46% |
| 2025-10-17 | 4.24 | 4.27 | 4.19 | 4.21 | -0.71% | 0.69 | 2.07% |
| 2025-10-16 | 4.23 | 4.28 | 4.19 | 4.24 | +0.71% | 0.71 | 2.13% |
| 2025-10-15 | 4.17 | 4.23 | 4.14 | 4.21 | +1.45% | 0.53 | 1.60% |
| 2025-10-14 | 4.14 | 4.20 | 4.14 | 4.15 | +0.48% | 0.46 | 1.39% |
| 2025-10-13 | 4.07 | 4.14 | 4.03 | 4.13 | -0.72% | 0.46 | 1.42% |
| 2025-10-10 | 4.08 | 4.16 | 4.05 | 4.16 | +1.96% | 0.55 | 1.67% |
| 2025-10-09 | 4.09 | 4.11 | 4.02 | 4.08 | 0.00% | 0.37 | 1.15% |
| 2025-09-30 | 4.09 | 4.09 | 4.07 | 4.08 | -0.24% | 0.31 | 0.97% |
| 2025-09-29 | 4.09 | 4.10 | 3.99 | 4.09 | +0.74% | 0.32 | 1.01% |
| 2025-09-26 | 4.06 | 4.11 | 4.02 | 4.06 | -0.49% | 0.36 | 1.12% |
| 2025-09-25 | 4.13 | 4.16 | 4.05 | 4.08 | -0.97% | 0.40 | 1.22% |
| 2025-09-24 | 4.07 | 4.14 | 4.03 | 4.12 | +1.48% | 0.41 | 1.27% |
| 2025-09-23 | 4.14 | 4.18 | 3.98 | 4.06 | -2.17% | 0.60 | 1.88% |
| 2025-09-22 | 4.25 | 4.25 | 4.12 | 4.15 | -1.66% | 0.42 | 1.28% |
| 2025-09-19 | 4.27 | 4.32 | 4.19 | 4.22 | -2.09% | 0.71 | 2.13% |
| 2025-09-18 | 4.41 | 4.49 | 4.28 | 4.31 | -2.05% | 1.00 | 2.87% |
| 2025-09-17 | 4.39 | 4.44 | 4.36 | 4.40 | -0.23% | 0.54 | 1.55% |