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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.34 | 4.41 | 4.29 | 4.41 | +1.61% | 0.76 | 2.21% |
| 2025-09-15 | 4.33 | 4.35 | 4.28 | 4.34 | +0.46% | 0.57 | 1.67% |
| 2025-09-12 | 4.35 | 4.37 | 4.31 | 4.32 | -0.69% | 0.56 | 1.63% |
| 2025-09-11 | 4.34 | 4.36 | 4.23 | 4.35 | 0.00% | 0.65 | 1.91% |
| 2025-09-10 | 4.39 | 4.42 | 4.34 | 4.35 | -0.68% | 0.50 | 1.46% |
| 2025-09-09 | 4.42 | 4.46 | 4.35 | 4.38 | -0.68% | 0.61 | 1.75% |
| 2025-09-08 | 4.38 | 4.41 | 4.35 | 4.41 | +1.61% | 0.71 | 2.03% |
| 2025-09-05 | 4.31 | 4.34 | 4.21 | 4.34 | +0.70% | 0.82 | 2.41% |
| 2025-09-04 | 4.35 | 4.41 | 4.26 | 4.31 | +0.23% | 0.86 | 2.49% |
| 2025-09-03 | 4.38 | 4.45 | 4.29 | 4.30 | -2.27% | 0.75 | 2.16% |
| 2025-09-02 | 4.49 | 4.50 | 4.36 | 4.40 | -1.12% | 0.82 | 2.36% |
| 2025-09-01 | 4.37 | 4.48 | 4.31 | 4.45 | +1.83% | 1.03 | 2.95% |
| 2025-08-29 | 4.42 | 4.42 | 4.35 | 4.37 | -1.13% | 0.78 | 2.26% |
| 2025-08-28 | 4.47 | 4.52 | 4.20 | 4.42 | -0.67% | 1.54 | 4.44% |
| 2025-08-27 | 4.59 | 4.62 | 4.45 | 4.45 | -3.05% | 1.68 | 4.67% |
| 2025-08-26 | 4.66 | 4.68 | 4.58 | 4.59 | -1.71% | 2.00 | 5.46% |
| 2025-08-25 | 4.48 | 4.92 | 4.45 | 4.67 | +4.47% | 4.15 | 11.16% |
| 2025-08-22 | 4.48 | 4.50 | 4.35 | 4.47 | -0.22% | 1.69 | 4.85% |
| 2025-08-21 | 4.58 | 4.61 | 4.43 | 4.48 | -1.54% | 2.51 | 7.03% |
| 2025-08-20 | 4.66 | 4.75 | 4.47 | 4.55 | -0.87% | 5.18 | 14.17% |