益生股份 sz.002458
8.22
-0.36%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.33 | 8.34 | 8.18 | 8.22 | -0.36% | 1.23 | 1.54% |
| 2026-05-22 | 8.43 | 8.50 | 8.20 | 8.25 | -1.32% | 1.25 | 1.56% |
| 2026-05-21 | 8.44 | 8.68 | 8.35 | 8.36 | -0.83% | 1.56 | 1.90% |
| 2026-05-20 | 8.39 | 8.53 | 8.32 | 8.43 | -0.12% | 1.33 | 1.64% |
| 2026-05-19 | 8.59 | 8.81 | 8.31 | 8.44 | -2.20% | 2.05 | 2.52% |
| 2026-05-18 | 9.11 | 9.15 | 8.48 | 8.63 | -5.79% | 3.98 | 4.74% |
| 2026-05-15 | 9.06 | 9.26 | 8.86 | 9.16 | +1.10% | 2.84 | 3.22% |
| 2026-05-14 | 11.60 | 11.93 | 11.40 | 11.72 | +0.95% | 2.64 | 3.01% |
| 2026-05-13 | 11.45 | 11.66 | 11.39 | 11.61 | +1.66% | 1.66 | 1.92% |
| 2026-05-12 | 11.52 | 11.62 | 11.31 | 11.42 | -0.61% | 1.82 | 2.13% |
| 2026-05-11 | 11.55 | 11.75 | 11.33 | 11.49 | -0.52% | 2.23 | 2.58% |
| 2026-05-08 | 11.70 | 11.94 | 11.48 | 11.55 | -1.11% | 2.00 | 2.29% |
| 2026-05-07 | 11.79 | 12.11 | 11.54 | 11.68 | -1.77% | 2.27 | 2.70% |
| 2026-05-06 | 11.32 | 11.92 | 11.23 | 11.89 | +6.07% | 3.40 | 4.06% |
| 2026-04-30 | 11.08 | 11.28 | 11.00 | 11.21 | +0.99% | 1.69 | 2.11% |
| 2026-04-29 | 10.82 | 11.26 | 10.68 | 11.10 | +2.78% | 2.59 | 3.24% |
| 2026-04-28 | 10.85 | 10.98 | 10.68 | 10.80 | -0.74% | 1.70 | 2.18% |
| 2026-04-27 | 11.13 | 11.34 | 10.85 | 10.88 | -0.82% | 2.17 | 2.73% |
| 2026-04-24 | 10.96 | 11.08 | 10.85 | 10.97 | 0.00% | 1.90 | 2.40% |
| 2026-04-23 | 11.09 | 11.33 | 10.93 | 10.97 | -1.35% | 2.59 | 3.24% |