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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.58 | 4.61 | 4.49 | 4.55 | -0.44% | 0.79 | 1.66% |
| 2025-11-18 | 4.58 | 4.68 | 4.49 | 4.57 | -0.87% | 1.51 | 3.13% |
| 2025-11-17 | 4.50 | 4.63 | 4.50 | 4.61 | +1.54% | 1.26 | 2.61% |
| 2025-11-14 | 4.50 | 4.60 | 4.50 | 4.54 | +0.44% | 1.55 | 3.23% |
| 2025-11-13 | 4.45 | 4.53 | 4.38 | 4.52 | +1.57% | 1.06 | 2.25% |
| 2025-11-12 | 4.46 | 4.50 | 4.42 | 4.45 | 0.00% | 0.96 | 2.04% |
| 2025-11-11 | 4.39 | 4.46 | 4.37 | 4.45 | +1.37% | 1.24 | 2.66% |
| 2025-11-10 | 4.30 | 4.39 | 4.27 | 4.39 | +2.09% | 0.86 | 1.88% |
| 2025-11-07 | 4.30 | 4.33 | 4.28 | 4.30 | 0.00% | 0.42 | 0.92% |
| 2025-11-06 | 4.35 | 4.36 | 4.28 | 4.30 | -0.92% | 0.60 | 1.33% |
| 2025-11-05 | 4.27 | 4.35 | 4.25 | 4.34 | +1.17% | 0.68 | 1.49% |
| 2025-11-04 | 4.28 | 4.32 | 4.25 | 4.29 | 0.00% | 0.56 | 1.24% |
| 2025-11-03 | 4.27 | 4.30 | 4.25 | 4.29 | +0.47% | 0.45 | 1.01% |
| 2025-10-31 | 4.24 | 4.27 | 4.21 | 4.27 | +1.43% | 0.56 | 1.24% |
| 2025-10-30 | 4.25 | 4.26 | 4.21 | 4.21 | -1.41% | 0.50 | 1.12% |
| 2025-10-29 | 4.32 | 4.32 | 4.23 | 4.27 | -1.16% | 0.68 | 1.51% |
| 2025-10-28 | 4.30 | 4.34 | 4.28 | 4.32 | -0.23% | 0.63 | 1.38% |
| 2025-10-27 | 4.38 | 4.39 | 4.32 | 4.33 | -1.14% | 0.80 | 1.74% |
| 2025-10-24 | 4.46 | 4.46 | 4.36 | 4.38 | -1.57% | 0.70 | 1.52% |
| 2025-10-23 | 4.42 | 4.46 | 4.39 | 4.45 | +0.45% | 0.71 | 1.52% |