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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.09 | 9.17 | 8.91 | 9.15 | +1.89% | 1.07 | 1.58% |
| 2026-03-23 | 9.49 | 9.50 | 8.86 | 8.98 | -6.07% | 2.00 | 2.92% |
| 2026-03-20 | 9.60 | 9.88 | 9.56 | 9.56 | -0.10% | 1.58 | 2.18% |
| 2026-03-19 | 9.50 | 9.69 | 9.50 | 9.57 | +0.10% | 1.75 | 2.43% |
| 2026-03-18 | 9.91 | 9.96 | 9.44 | 9.56 | -3.14% | 2.95 | 4.08% |
| 2026-03-17 | 10.10 | 10.29 | 9.87 | 9.87 | -2.37% | 1.45 | 1.93% |
| 2026-03-16 | 9.97 | 10.29 | 9.97 | 10.11 | +2.22% | 1.77 | 2.32% |
| 2026-03-13 | 9.96 | 10.03 | 9.85 | 9.89 | -0.60% | 1.10 | 1.48% |
| 2026-03-12 | 9.92 | 10.02 | 9.74 | 9.95 | +0.81% | 1.34 | 1.81% |
| 2026-03-11 | 9.88 | 9.91 | 9.69 | 9.87 | 0.00% | 1.11 | 1.52% |
| 2026-03-10 | 9.83 | 9.95 | 9.76 | 9.87 | +0.82% | 1.04 | 1.41% |
| 2026-03-09 | 9.94 | 10.04 | 9.76 | 9.79 | -1.41% | 1.36 | 1.84% |
| 2026-03-06 | 9.60 | 9.98 | 9.56 | 9.93 | +3.33% | 1.72 | 2.33% |
| 2026-03-05 | 9.86 | 9.90 | 9.56 | 9.61 | -1.94% | 1.34 | 1.85% |
| 2026-03-04 | 9.75 | 9.92 | 9.72 | 9.80 | +0.20% | 1.16 | 1.58% |
| 2026-03-03 | 9.85 | 10.03 | 9.75 | 9.78 | -1.11% | 1.50 | 2.03% |
| 2026-03-02 | 9.91 | 10.05 | 9.71 | 9.89 | -1.69% | 1.87 | 2.53% |
| 2026-02-27 | 9.90 | 10.12 | 9.88 | 10.06 | +1.62% | 1.52 | 2.02% |
| 2026-02-26 | 9.79 | 9.92 | 9.68 | 9.90 | +1.64% | 1.20 | 1.63% |
| 2026-02-25 | 9.76 | 9.85 | 9.70 | 9.74 | -0.10% | 0.89 | 1.21% |