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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.02 | 9.23 | 8.99 | 9.20 | +2.00% | 1.42 | 2.07% |
| 2026-01-16 | 9.16 | 9.18 | 8.95 | 9.02 | -1.42% | 1.01 | 1.49% |
| 2026-01-15 | 9.08 | 9.24 | 9.05 | 9.15 | +0.77% | 0.86 | 1.25% |
| 2026-01-14 | 9.15 | 9.35 | 8.99 | 9.08 | -0.77% | 1.61 | 2.36% |
| 2026-01-13 | 9.18 | 9.32 | 9.07 | 9.15 | -1.29% | 1.70 | 2.47% |
| 2026-01-12 | 8.96 | 9.32 | 8.82 | 9.27 | +3.34% | 2.36 | 3.45% |
| 2026-01-09 | 8.92 | 9.03 | 8.84 | 8.97 | +0.79% | 1.22 | 1.82% |
| 2026-01-08 | 8.77 | 9.03 | 8.76 | 8.90 | +2.18% | 1.54 | 2.29% |
| 2026-01-07 | 8.77 | 8.96 | 8.70 | 8.71 | +1.40% | 1.69 | 2.56% |
| 2026-01-06 | 8.60 | 8.65 | 8.55 | 8.59 | 0.00% | 0.74 | 1.14% |
| 2026-01-05 | 8.41 | 8.79 | 8.41 | 8.59 | +2.51% | 1.18 | 1.83% |
| 2025-12-31 | 8.44 | 8.44 | 8.35 | 8.38 | -0.71% | 0.44 | 0.70% |
| 2025-12-30 | 8.42 | 8.53 | 8.35 | 8.44 | +0.24% | 0.61 | 0.96% |
| 2025-12-29 | 8.48 | 8.53 | 8.41 | 8.42 | -0.47% | 0.57 | 0.90% |
| 2025-12-26 | 8.42 | 8.51 | 8.42 | 8.46 | 0.00% | 0.46 | 0.72% |
| 2025-12-25 | 8.48 | 8.51 | 8.35 | 8.46 | -0.24% | 0.76 | 1.20% |
| 2025-12-24 | 8.63 | 8.65 | 8.46 | 8.48 | -2.08% | 0.75 | 1.18% |
| 2025-12-23 | 8.78 | 8.83 | 8.63 | 8.66 | -1.25% | 0.56 | 0.85% |
| 2025-12-22 | 8.55 | 8.80 | 8.51 | 8.77 | +2.21% | 0.90 | 1.39% |
| 2025-12-19 | 8.40 | 8.64 | 8.34 | 8.58 | +2.51% | 1.00 | 1.56% |