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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.04 | 8.07 | 8.01 | 8.05 | +0.37% | 0.52 | 0.85% |
| 2025-05-26 | 8.05 | 8.05 | 8.00 | 8.03 | -0.24% | 0.53 | 0.87% |
| 2025-05-23 | 8.14 | 8.15 | 8.04 | 8.04 | -0.97% | 0.68 | 1.10% |
| 2025-05-22 | 8.17 | 8.19 | 8.10 | 8.12 | -0.96% | 0.68 | 1.10% |
| 2025-05-21 | 8.26 | 8.28 | 8.15 | 8.20 | -0.60% | 0.71 | 1.13% |
| 2025-05-20 | 8.23 | 8.29 | 8.20 | 8.25 | +0.36% | 1.00 | 1.60% |
| 2025-05-19 | 8.18 | 8.24 | 8.14 | 8.22 | +2.08% | 1.37 | 2.19% |
| 2025-05-16 | 8.09 | 8.09 | 8.00 | 8.05 | -0.36% | 0.72 | 1.18% |
| 2025-05-15 | 8.14 | 8.17 | 8.08 | 8.08 | -0.36% | 0.99 | 1.60% |
| 2025-05-14 | 8.14 | 8.15 | 8.04 | 8.11 | -0.12% | 0.98 | 1.58% |
| 2025-05-13 | 8.11 | 8.16 | 8.09 | 8.12 | +0.12% | 0.98 | 1.56% |
| 2025-05-12 | 8.12 | 8.16 | 8.03 | 8.11 | -0.12% | 0.98 | 1.57% |
| 2025-05-09 | 8.18 | 8.21 | 8.09 | 8.12 | -0.48% | 0.81 | 1.29% |
| 2025-05-08 | 8.18 | 8.19 | 8.07 | 8.16 | 0.00% | 0.97 | 1.54% |
| 2025-05-07 | 8.15 | 8.23 | 8.11 | 8.16 | +0.84% | 1.67 | 2.65% |
| 2025-05-06 | 8.11 | 8.15 | 7.98 | 8.09 | +0.60% | 1.50 | 2.42% |