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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.00 | 11.35 | 10.98 | 11.12 | 0.00% | 3.21 | 4.00% |
| 2026-04-21 | 10.50 | 11.36 | 10.44 | 11.12 | +6.51% | 4.00 | 5.04% |
| 2026-04-20 | 10.25 | 10.55 | 9.94 | 10.44 | +1.36% | 2.74 | 3.69% |
| 2026-04-17 | 10.37 | 10.45 | 10.13 | 10.30 | -0.87% | 1.81 | 2.44% |
| 2026-04-16 | 10.05 | 10.49 | 10.05 | 10.39 | +2.97% | 2.29 | 3.09% |
| 2026-04-15 | 9.97 | 10.15 | 9.84 | 10.09 | +0.60% | 1.62 | 2.25% |
| 2026-04-14 | 9.88 | 10.05 | 9.75 | 10.03 | +1.52% | 1.77 | 2.48% |
| 2026-04-13 | 9.51 | 9.91 | 9.43 | 9.88 | +4.22% | 1.93 | 2.75% |
| 2026-04-10 | 9.52 | 9.58 | 9.44 | 9.48 | +0.53% | 1.00 | 1.45% |
| 2026-04-09 | 9.44 | 9.53 | 9.36 | 9.43 | -0.95% | 1.12 | 1.65% |
| 2026-04-08 | 9.51 | 9.54 | 9.36 | 9.52 | +0.42% | 1.54 | 2.26% |
| 2026-04-07 | 9.25 | 9.59 | 9.22 | 9.48 | +2.16% | 1.64 | 2.41% |
| 2026-04-03 | 9.35 | 9.39 | 9.12 | 9.28 | -0.54% | 1.20 | 1.80% |
| 2026-04-02 | 9.12 | 9.42 | 9.06 | 9.33 | +2.53% | 1.37 | 2.04% |
| 2026-04-01 | 9.07 | 9.18 | 9.01 | 9.10 | +1.22% | 0.93 | 1.43% |
| 2026-03-31 | 9.50 | 9.52 | 8.97 | 8.99 | -4.56% | 1.64 | 2.50% |
| 2026-03-30 | 9.34 | 9.54 | 9.30 | 9.42 | +0.21% | 1.36 | 2.00% |
| 2026-03-27 | 9.00 | 9.42 | 9.00 | 9.40 | +2.29% | 1.40 | 2.08% |
| 2026-03-26 | 9.15 | 9.27 | 9.03 | 9.19 | +0.77% | 1.49 | 2.27% |
| 2026-03-25 | 9.15 | 9.28 | 9.08 | 9.12 | -0.33% | 1.19 | 1.73% |