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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.29 | 4.30 | 4.23 | 4.29 | +0.23% | 0.88 | 1.94% |
| 2025-07-21 | 4.25 | 4.29 | 4.24 | 4.28 | +0.70% | 0.91 | 2.00% |
| 2025-07-18 | 4.26 | 4.26 | 4.22 | 4.25 | 0.00% | 0.57 | 1.28% |
| 2025-07-17 | 4.22 | 4.28 | 4.22 | 4.25 | +0.95% | 0.82 | 1.82% |
| 2025-07-16 | 4.18 | 4.22 | 4.16 | 4.21 | +0.95% | 0.60 | 1.36% |
| 2025-07-15 | 4.22 | 4.24 | 4.13 | 4.17 | -1.41% | 0.81 | 1.83% |
| 2025-07-14 | 4.26 | 4.26 | 4.21 | 4.23 | -0.70% | 0.72 | 1.61% |
| 2025-07-11 | 4.24 | 4.32 | 4.20 | 4.26 | +0.71% | 1.14 | 2.54% |
| 2025-07-10 | 4.19 | 4.24 | 4.18 | 4.23 | +0.95% | 0.76 | 1.70% |
| 2025-07-09 | 4.19 | 4.21 | 4.18 | 4.19 | +0.24% | 0.61 | 1.37% |
| 2025-07-08 | 4.15 | 4.19 | 4.14 | 4.18 | +0.72% | 0.58 | 1.31% |
| 2025-07-07 | 4.13 | 4.16 | 4.12 | 4.15 | +0.24% | 0.29 | 0.67% |
| 2025-07-04 | 4.16 | 4.18 | 4.13 | 4.14 | -0.48% | 0.44 | 1.00% |
| 2025-07-03 | 4.17 | 4.18 | 4.15 | 4.16 | -0.48% | 0.33 | 0.74% |
| 2025-07-02 | 4.15 | 4.19 | 4.14 | 4.18 | +0.48% | 0.59 | 1.33% |
| 2025-07-01 | 4.16 | 4.17 | 4.12 | 4.16 | +0.24% | 0.54 | 1.24% |
| 2025-06-30 | 4.15 | 4.16 | 4.13 | 4.15 | 0.00% | 0.43 | 0.99% |
| 2025-06-27 | 4.16 | 4.18 | 4.13 | 4.15 | -0.24% | 0.51 | 1.16% |
| 2025-06-26 | 4.14 | 4.20 | 4.13 | 4.16 | 0.00% | 0.82 | 1.86% |
| 2025-06-25 | 4.15 | 4.19 | 4.11 | 4.16 | +0.97% | 0.69 | 1.58% |