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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.33 | 8.45 | 8.32 | 8.37 | -0.12% | 0.38 | 0.61% |
| 2025-12-17 | 8.39 | 8.42 | 8.20 | 8.38 | +0.96% | 0.67 | 1.07% |
| 2025-12-16 | 8.34 | 8.44 | 8.29 | 8.30 | -0.48% | 0.49 | 0.79% |
| 2025-12-15 | 8.34 | 8.38 | 8.29 | 8.34 | -0.12% | 0.45 | 0.73% |
| 2025-12-12 | 8.27 | 8.37 | 8.25 | 8.35 | +1.21% | 0.45 | 0.73% |
| 2025-12-11 | 8.50 | 8.50 | 8.25 | 8.25 | -2.94% | 1.00 | 1.59% |
| 2025-12-10 | 8.47 | 8.60 | 8.45 | 8.50 | +0.35% | 0.46 | 0.72% |
| 2025-12-09 | 8.52 | 8.55 | 8.45 | 8.47 | -0.35% | 0.57 | 0.89% |
| 2025-12-08 | 8.52 | 8.55 | 8.45 | 8.50 | -0.23% | 0.56 | 0.88% |
| 2025-12-05 | 8.47 | 8.55 | 8.41 | 8.52 | +0.59% | 0.53 | 0.83% |
| 2025-12-04 | 8.60 | 8.62 | 8.46 | 8.47 | -1.74% | 0.78 | 1.22% |
| 2025-12-03 | 8.68 | 8.74 | 8.55 | 8.62 | -0.69% | 0.62 | 0.96% |
| 2025-12-02 | 8.86 | 8.87 | 8.66 | 8.68 | -2.03% | 0.67 | 1.03% |
| 2025-12-01 | 9.00 | 9.03 | 8.86 | 8.86 | -1.56% | 0.84 | 1.26% |
| 2025-11-28 | 8.75 | 9.04 | 8.73 | 9.00 | +2.39% | 1.21 | 1.82% |
| 2025-11-27 | 8.71 | 9.05 | 8.68 | 8.79 | +2.69% | 1.69 | 2.56% |
| 2025-11-26 | 8.57 | 8.70 | 8.55 | 8.56 | -0.58% | 0.60 | 0.94% |
| 2025-11-25 | 8.72 | 8.72 | 8.58 | 8.61 | -0.35% | 0.59 | 0.91% |
| 2025-11-24 | 8.67 | 8.85 | 8.62 | 8.64 | -0.35% | 0.69 | 1.06% |
| 2025-11-21 | 8.83 | 8.98 | 8.66 | 8.67 | -2.69% | 0.85 | 1.29% |