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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.47 | 4.50 | 4.43 | 4.45 | -0.22% | 0.52 | 1.11% |
| 2026-02-12 | 4.54 | 4.55 | 4.45 | 4.46 | -1.98% | 0.91 | 1.93% |
| 2026-02-11 | 4.56 | 4.57 | 4.53 | 4.55 | -0.44% | 0.65 | 1.35% |
| 2026-02-10 | 4.61 | 4.61 | 4.53 | 4.57 | -1.08% | 0.93 | 1.94% |
| 2026-02-09 | 4.62 | 4.66 | 4.58 | 4.62 | +0.22% | 1.08 | 2.23% |
| 2026-02-06 | 4.69 | 4.70 | 4.58 | 4.61 | -2.54% | 1.38 | 2.82% |
| 2026-02-05 | 4.61 | 4.79 | 4.61 | 4.73 | +1.94% | 1.75 | 3.52% |
| 2026-02-04 | 4.55 | 4.65 | 4.53 | 4.64 | +1.31% | 0.95 | 1.96% |
| 2026-02-03 | 4.55 | 4.61 | 4.52 | 4.58 | +1.33% | 0.83 | 1.74% |
| 2026-02-02 | 4.66 | 4.67 | 4.51 | 4.52 | -3.21% | 1.18 | 2.43% |
| 2026-01-30 | 4.74 | 4.83 | 4.58 | 4.67 | -2.30% | 1.94 | 3.93% |
| 2026-01-29 | 4.90 | 4.95 | 4.74 | 4.78 | -1.04% | 1.91 | 3.78% |
| 2026-01-28 | 4.67 | 4.90 | 4.66 | 4.83 | +2.99% | 2.89 | 5.68% |
| 2026-01-27 | 4.76 | 4.79 | 4.63 | 4.69 | -1.68% | 1.25 | 2.52% |
| 2026-01-26 | 4.85 | 4.86 | 4.71 | 4.77 | -1.04% | 1.65 | 3.29% |
| 2026-01-23 | 4.79 | 4.82 | 4.76 | 4.82 | +0.63% | 1.85 | 3.65% |
| 2026-01-22 | 4.77 | 4.80 | 4.72 | 4.79 | +0.42% | 1.32 | 2.63% |
| 2026-01-21 | 4.77 | 4.87 | 4.72 | 4.77 | -1.04% | 1.39 | 2.77% |
| 2026-01-20 | 4.71 | 4.86 | 4.69 | 4.82 | +1.90% | 2.26 | 4.49% |
| 2026-01-19 | 4.59 | 4.73 | 4.58 | 4.73 | +3.28% | 1.71 | 3.46% |