益民集团 sh.600824
3.86
0.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.88 | 3.88 | 3.83 | 3.86 | 0.00% | 0.31 | 0.77% |
| 2026-05-21 | 3.93 | 3.97 | 3.84 | 3.86 | -1.03% | 0.39 | 0.94% |
| 2026-05-20 | 3.98 | 3.98 | 3.89 | 3.90 | -2.01% | 0.26 | 0.63% |
| 2026-05-19 | 3.92 | 4.00 | 3.92 | 3.98 | +1.27% | 0.28 | 0.67% |
| 2026-05-18 | 3.90 | 3.95 | 3.87 | 3.93 | 0.00% | 0.33 | 0.80% |
| 2026-05-15 | 4.01 | 4.02 | 3.91 | 3.93 | -1.75% | 0.46 | 1.11% |
| 2026-05-14 | 4.07 | 4.07 | 3.99 | 4.00 | -1.72% | 0.47 | 1.10% |
| 2026-05-13 | 4.06 | 4.11 | 4.05 | 4.07 | +0.25% | 0.35 | 0.80% |
| 2026-05-12 | 4.14 | 4.14 | 4.05 | 4.06 | -1.69% | 0.35 | 0.80% |
| 2026-05-11 | 4.15 | 4.17 | 4.09 | 4.13 | -0.48% | 0.43 | 0.99% |
| 2026-05-08 | 4.12 | 4.17 | 4.10 | 4.15 | +1.22% | 0.46 | 1.05% |
| 2026-05-07 | 4.13 | 4.17 | 4.09 | 4.10 | -0.49% | 0.50 | 1.16% |
| 2026-05-06 | 4.08 | 4.13 | 4.08 | 4.12 | +0.49% | 0.52 | 1.21% |
| 2026-04-30 | 4.08 | 4.15 | 4.07 | 4.10 | +0.49% | 0.55 | 1.27% |
| 2026-04-29 | 4.05 | 4.09 | 4.02 | 4.08 | +0.74% | 0.53 | 1.24% |
| 2026-04-28 | 4.04 | 4.09 | 4.01 | 4.05 | +1.50% | 0.70 | 1.64% |
| 2026-04-27 | 3.92 | 4.00 | 3.88 | 3.99 | +1.53% | 0.45 | 1.08% |
| 2026-04-24 | 3.91 | 3.95 | 3.87 | 3.93 | 0.00% | 0.31 | 0.76% |
| 2026-04-23 | 3.96 | 3.97 | 3.89 | 3.93 | -0.25% | 0.26 | 0.63% |
| 2026-04-22 | 3.96 | 3.96 | 3.91 | 3.94 | -0.76% | 0.26 | 0.64% |