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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.40 | 4.54 | 4.36 | 4.45 | +1.14% | 1.68 | 3.57% |
| 2025-12-16 | 4.33 | 4.61 | 4.33 | 4.40 | +0.92% | 1.93 | 4.09% |
| 2025-12-15 | 4.20 | 4.45 | 4.20 | 4.36 | +3.32% | 1.71 | 3.76% |
| 2025-12-12 | 4.36 | 4.37 | 4.20 | 4.22 | -3.43% | 1.58 | 3.52% |
| 2025-12-11 | 4.62 | 4.63 | 4.35 | 4.37 | -5.21% | 2.18 | 4.66% |
| 2025-12-10 | 4.57 | 4.71 | 4.56 | 4.61 | +0.44% | 1.57 | 3.21% |
| 2025-12-09 | 4.54 | 4.61 | 4.45 | 4.59 | +0.88% | 1.38 | 2.88% |
| 2025-12-08 | 4.56 | 4.58 | 4.49 | 4.55 | -0.66% | 0.87 | 1.81% |
| 2025-12-05 | 4.48 | 4.58 | 4.46 | 4.58 | +2.00% | 0.76 | 1.59% |
| 2025-12-04 | 4.59 | 4.61 | 4.48 | 4.49 | -2.81% | 0.91 | 1.90% |
| 2025-12-03 | 4.68 | 4.69 | 4.54 | 4.62 | -1.07% | 1.16 | 2.39% |
| 2025-12-02 | 4.65 | 4.71 | 4.60 | 4.67 | 0.00% | 1.41 | 2.86% |
| 2025-12-01 | 4.66 | 4.84 | 4.64 | 4.67 | +1.30% | 1.87 | 3.78% |
| 2025-11-28 | 4.55 | 4.62 | 4.46 | 4.61 | +0.88% | 1.54 | 3.21% |
| 2025-11-27 | 4.65 | 4.77 | 4.56 | 4.57 | -0.65% | 2.56 | 5.27% |
| 2025-11-26 | 4.48 | 4.72 | 4.47 | 4.60 | +2.91% | 2.22 | 4.60% |
| 2025-11-25 | 4.40 | 4.50 | 4.36 | 4.47 | +2.52% | 0.90 | 1.91% |
| 2025-11-24 | 4.41 | 4.44 | 4.34 | 4.36 | -0.46% | 0.90 | 1.94% |
| 2025-11-21 | 4.52 | 4.60 | 4.36 | 4.38 | -3.10% | 1.23 | 2.62% |
| 2025-11-20 | 4.58 | 4.60 | 4.46 | 4.52 | -0.66% | 0.96 | 2.02% |