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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.03 | 8.05 | 7.99 | 8.04 | +0.37% | 0.44 | 0.72% |
| 2025-06-24 | 7.96 | 8.03 | 7.95 | 8.02 | +0.74% | 0.41 | 0.68% |
| 2025-06-23 | 7.95 | 7.97 | 7.88 | 7.96 | -0.12% | 0.41 | 0.68% |
| 2025-06-20 | 7.95 | 7.99 | 7.93 | 7.97 | +0.12% | 0.39 | 0.64% |
| 2025-06-19 | 8.02 | 8.04 | 7.91 | 7.96 | -0.98% | 0.68 | 1.12% |
| 2025-06-18 | 8.06 | 8.07 | 8.00 | 8.04 | -0.24% | 0.51 | 0.84% |
| 2025-06-17 | 8.06 | 8.10 | 8.05 | 8.05 | -0.12% | 0.42 | 0.68% |
| 2025-06-16 | 8.06 | 8.11 | 8.04 | 8.06 | -0.73% | 0.57 | 0.93% |
| 2025-06-13 | 8.15 | 8.16 | 8.07 | 8.12 | -0.36% | 0.75 | 1.21% |
| 2025-06-12 | 8.23 | 8.23 | 8.12 | 8.15 | -1.19% | 0.95 | 1.53% |
| 2025-06-11 | 8.15 | 8.31 | 8.12 | 8.25 | +1.21% | 1.30 | 2.07% |
| 2025-06-10 | 8.23 | 8.26 | 8.10 | 8.15 | -0.84% | 0.77 | 1.24% |
| 2025-06-09 | 8.22 | 8.24 | 8.15 | 8.22 | +0.84% | 0.74 | 1.19% |
| 2025-06-06 | 8.15 | 8.28 | 8.12 | 8.15 | 0.00% | 0.90 | 1.45% |
| 2025-06-05 | 8.12 | 8.15 | 8.09 | 8.15 | +0.24% | 0.57 | 0.93% |
| 2025-06-04 | 8.12 | 8.13 | 8.06 | 8.13 | 0.00% | 0.61 | 0.99% |
| 2025-06-03 | 8.13 | 8.15 | 8.04 | 8.13 | 0.00% | 0.62 | 1.01% |
| 2025-05-30 | 8.11 | 8.19 | 8.08 | 8.13 | +0.49% | 1.05 | 1.70% |
| 2025-05-29 | 8.02 | 8.10 | 7.98 | 8.09 | +0.86% | 0.57 | 0.93% |
| 2025-05-28 | 8.04 | 8.06 | 8.01 | 8.03 | -0.37% | 0.41 | 0.67% |