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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.62 | 9.86 | 9.56 | 9.75 | +3.07% | 1.52 | 2.09% |
| 2026-02-13 | 9.63 | 9.69 | 9.45 | 9.46 | -1.15% | 0.81 | 1.13% |
| 2026-02-12 | 9.81 | 9.81 | 9.55 | 9.57 | -1.75% | 0.87 | 1.21% |
| 2026-02-11 | 9.64 | 9.78 | 9.59 | 9.74 | +0.72% | 0.85 | 1.17% |
| 2026-02-10 | 9.79 | 9.85 | 9.65 | 9.67 | -0.82% | 0.86 | 1.18% |
| 2026-02-09 | 9.80 | 9.82 | 9.67 | 9.75 | +0.52% | 1.11 | 1.52% |
| 2026-02-06 | 9.57 | 9.95 | 9.55 | 9.70 | +0.83% | 1.63 | 2.22% |
| 2026-02-05 | 9.61 | 9.79 | 9.58 | 9.62 | -0.21% | 1.04 | 1.44% |
| 2026-02-04 | 9.66 | 9.70 | 9.47 | 9.64 | +0.42% | 1.01 | 1.40% |
| 2026-02-03 | 9.58 | 9.64 | 9.43 | 9.60 | +0.73% | 1.20 | 1.68% |
| 2026-02-02 | 9.63 | 9.79 | 9.50 | 9.53 | -1.04% | 1.88 | 2.59% |
| 2026-01-30 | 9.61 | 9.84 | 9.61 | 9.63 | -0.21% | 1.65 | 2.27% |
| 2026-01-29 | 9.44 | 9.68 | 9.43 | 9.65 | +1.79% | 1.63 | 2.27% |
| 2026-01-28 | 9.35 | 9.60 | 9.27 | 9.48 | +1.28% | 2.12 | 2.98% |
| 2026-01-27 | 9.60 | 9.85 | 9.28 | 9.36 | -0.85% | 2.45 | 3.46% |
| 2026-01-26 | 9.18 | 9.52 | 9.17 | 9.44 | +2.50% | 2.15 | 3.06% |
| 2026-01-23 | 9.13 | 9.26 | 9.11 | 9.21 | +0.77% | 1.00 | 1.45% |
| 2026-01-22 | 9.15 | 9.22 | 9.09 | 9.14 | -0.22% | 0.82 | 1.21% |
| 2026-01-21 | 9.21 | 9.26 | 9.10 | 9.16 | -0.43% | 1.18 | 1.71% |
| 2026-01-20 | 9.18 | 9.28 | 9.14 | 9.20 | 0.00% | 0.91 | 1.33% |