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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.70 | 8.74 | 8.56 | 8.59 | -0.80% | 1.45 | 2.21% |
| 2025-07-22 | 8.37 | 8.75 | 8.33 | 8.65 | +3.17% | 2.55 | 3.93% |
| 2025-07-21 | 8.21 | 8.46 | 8.17 | 8.39 | +2.28% | 1.43 | 2.25% |
| 2025-07-18 | 8.22 | 8.23 | 8.17 | 8.20 | -0.12% | 0.62 | 0.99% |
| 2025-07-17 | 8.21 | 8.27 | 8.18 | 8.21 | -0.24% | 0.55 | 0.88% |
| 2025-07-16 | 8.22 | 8.26 | 8.19 | 8.23 | 0.00% | 0.56 | 0.90% |
| 2025-07-15 | 8.39 | 8.41 | 8.20 | 8.23 | -2.11% | 1.12 | 1.79% |
| 2025-07-14 | 8.40 | 8.54 | 8.30 | 8.41 | +1.18% | 1.47 | 2.29% |
| 2025-07-11 | 8.19 | 8.37 | 8.19 | 8.31 | +1.44% | 1.29 | 2.04% |
| 2025-07-10 | 8.19 | 8.21 | 8.14 | 8.19 | +0.36% | 0.73 | 1.18% |
| 2025-07-09 | 8.09 | 8.23 | 8.08 | 8.16 | +1.22% | 1.20 | 1.92% |
| 2025-07-08 | 8.03 | 8.07 | 8.03 | 8.06 | +0.24% | 0.51 | 0.83% |
| 2025-07-07 | 8.04 | 8.06 | 8.00 | 8.04 | +0.12% | 0.43 | 0.70% |
| 2025-07-04 | 8.06 | 8.08 | 8.04 | 8.04 | -0.37% | 0.48 | 0.78% |
| 2025-07-03 | 8.09 | 8.11 | 8.04 | 8.06 | -0.24% | 0.61 | 1.00% |
| 2025-07-02 | 8.01 | 8.08 | 8.01 | 8.08 | +0.74% | 0.66 | 1.07% |
| 2025-07-01 | 8.04 | 8.05 | 8.00 | 8.03 | -0.12% | 0.40 | 0.65% |
| 2025-06-30 | 8.05 | 8.06 | 8.00 | 8.04 | -0.24% | 0.47 | 0.78% |
| 2025-06-27 | 8.04 | 8.07 | 8.02 | 8.05 | +0.24% | 0.38 | 0.62% |
| 2025-06-26 | 8.04 | 8.06 | 8.01 | 8.04 | -0.12% | 0.32 | 0.53% |