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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.90 | 8.91 | 8.80 | 8.89 | -0.44% | 1.20 | 1.78% |
| 2025-08-19 | 8.96 | 9.01 | 8.91 | 8.93 | -0.66% | 1.18 | 1.74% |
| 2025-08-18 | 9.09 | 9.16 | 8.93 | 8.99 | +0.33% | 1.56 | 2.26% |
| 2025-08-15 | 8.90 | 9.00 | 8.90 | 8.96 | +0.89% | 1.00 | 1.46% |
| 2025-08-14 | 9.08 | 9.13 | 8.87 | 8.88 | -3.01% | 1.48 | 2.17% |
| 2025-08-13 | 9.20 | 9.24 | 8.97 | 9.16 | -0.53% | 2.46 | 3.55% |
| 2025-08-12 | 9.36 | 9.82 | 9.18 | 9.21 | -0.85% | 3.75 | 5.20% |
| 2025-08-11 | 9.39 | 9.49 | 9.15 | 9.28 | +2.28% | 3.72 | 5.24% |
| 2025-08-08 | 9.02 | 9.10 | 8.86 | 9.08 | +2.56% | 1.96 | 2.86% |
| 2025-08-07 | 8.81 | 8.92 | 8.71 | 8.85 | +0.90% | 0.91 | 1.36% |
| 2025-08-06 | 8.85 | 8.88 | 8.72 | 8.77 | -1.00% | 0.93 | 1.39% |
| 2025-08-05 | 8.73 | 8.94 | 8.71 | 8.86 | +1.81% | 1.39 | 2.06% |
| 2025-08-04 | 8.63 | 8.78 | 8.61 | 8.70 | +0.80% | 1.01 | 1.53% |
| 2025-08-01 | 8.66 | 8.81 | 8.63 | 8.63 | -0.90% | 0.94 | 1.42% |
| 2025-07-31 | 8.85 | 8.85 | 8.67 | 8.71 | -1.66% | 1.27 | 1.91% |
| 2025-07-30 | 8.68 | 8.96 | 8.66 | 8.86 | +2.04% | 2.09 | 3.11% |
| 2025-07-29 | 8.74 | 8.80 | 8.59 | 8.68 | -0.67% | 1.00 | 1.52% |
| 2025-07-28 | 8.85 | 8.89 | 8.70 | 8.74 | +0.45% | 1.13 | 1.69% |
| 2025-07-25 | 8.75 | 8.85 | 8.66 | 8.70 | +0.57% | 1.54 | 2.30% |
| 2025-07-24 | 8.56 | 8.66 | 8.49 | 8.65 | +0.80% | 0.99 | 1.51% |