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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.29 | 4.35 | 4.28 | 4.35 | +1.40% | 1.20 | 2.63% |
| 2025-08-18 | 4.25 | 4.33 | 4.23 | 4.29 | +0.94% | 0.88 | 1.95% |
| 2025-08-15 | 4.22 | 4.27 | 4.19 | 4.25 | +0.71% | 0.71 | 1.59% |
| 2025-08-14 | 4.35 | 4.37 | 4.22 | 4.22 | -2.97% | 1.51 | 3.33% |
| 2025-08-13 | 4.33 | 4.47 | 4.29 | 4.35 | +0.92% | 2.19 | 4.76% |
| 2025-08-12 | 4.29 | 4.36 | 4.28 | 4.31 | +0.23% | 0.69 | 1.52% |
| 2025-08-11 | 4.25 | 4.30 | 4.24 | 4.30 | +1.41% | 0.87 | 1.92% |
| 2025-08-08 | 4.22 | 4.25 | 4.21 | 4.24 | +0.24% | 0.50 | 1.13% |
| 2025-08-07 | 4.26 | 4.27 | 4.22 | 4.23 | -0.70% | 0.60 | 1.34% |
| 2025-08-06 | 4.23 | 4.27 | 4.20 | 4.26 | +0.23% | 0.86 | 1.91% |
| 2025-08-05 | 4.21 | 4.25 | 4.21 | 4.25 | +0.95% | 0.59 | 1.32% |
| 2025-08-04 | 4.19 | 4.21 | 4.16 | 4.21 | -0.24% | 0.39 | 0.88% |
| 2025-08-01 | 4.20 | 4.23 | 4.19 | 4.22 | +0.47% | 0.53 | 1.19% |
| 2025-07-31 | 4.27 | 4.28 | 4.19 | 4.20 | -2.09% | 0.84 | 1.88% |
| 2025-07-30 | 4.26 | 4.31 | 4.23 | 4.29 | +0.47% | 0.90 | 1.99% |
| 2025-07-29 | 4.30 | 4.32 | 4.23 | 4.27 | -0.23% | 1.00 | 2.21% |
| 2025-07-28 | 4.32 | 4.33 | 4.27 | 4.28 | -0.69% | 0.67 | 1.47% |
| 2025-07-25 | 4.33 | 4.34 | 4.29 | 4.31 | -0.23% | 0.68 | 1.49% |
| 2025-07-24 | 4.27 | 4.33 | 4.26 | 4.32 | +1.40% | 0.88 | 1.94% |
| 2025-07-23 | 4.28 | 4.31 | 4.25 | 4.26 | -0.70% | 0.84 | 1.85% |