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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.94 | 9.01 | 8.81 | 8.91 | -0.67% | 0.78 | 1.17% |
| 2025-11-19 | 8.88 | 9.04 | 8.84 | 8.97 | +0.56% | 0.72 | 1.07% |
| 2025-11-18 | 8.99 | 9.00 | 8.85 | 8.92 | -0.56% | 0.76 | 1.14% |
| 2025-11-17 | 9.10 | 9.16 | 8.94 | 8.97 | -1.86% | 0.77 | 1.15% |
| 2025-11-14 | 9.13 | 9.25 | 9.06 | 9.14 | +0.44% | 0.90 | 1.31% |
| 2025-11-13 | 9.16 | 9.16 | 9.02 | 9.10 | -0.55% | 0.72 | 1.06% |
| 2025-11-12 | 9.25 | 9.28 | 9.12 | 9.15 | -0.87% | 0.84 | 1.22% |
| 2025-11-11 | 9.18 | 9.28 | 9.11 | 9.23 | +0.54% | 0.99 | 1.44% |
| 2025-11-10 | 9.10 | 9.20 | 9.03 | 9.18 | +0.88% | 0.89 | 1.30% |
| 2025-11-07 | 9.06 | 9.18 | 9.04 | 9.10 | +0.44% | 0.84 | 1.22% |
| 2025-11-06 | 9.11 | 9.14 | 9.05 | 9.06 | -0.77% | 0.59 | 0.87% |
| 2025-11-05 | 9.00 | 9.14 | 8.98 | 9.13 | +0.88% | 0.79 | 1.16% |
| 2025-11-04 | 9.03 | 9.09 | 8.98 | 9.05 | 0.00% | 0.71 | 1.05% |
| 2025-11-03 | 9.01 | 9.09 | 8.94 | 9.05 | +0.67% | 0.88 | 1.31% |
| 2025-10-31 | 9.02 | 9.08 | 8.95 | 8.99 | -0.44% | 0.76 | 1.13% |
| 2025-10-30 | 9.00 | 9.13 | 8.96 | 9.03 | +0.33% | 0.88 | 1.31% |
| 2025-10-29 | 8.88 | 9.03 | 8.77 | 9.00 | +1.12% | 1.07 | 1.60% |
| 2025-10-28 | 9.06 | 9.09 | 8.88 | 8.90 | -2.94% | 1.30 | 1.95% |
| 2025-10-27 | 8.89 | 9.25 | 8.80 | 9.17 | +3.62% | 2.07 | 3.04% |
| 2025-10-24 | 8.71 | 8.96 | 8.71 | 8.85 | +2.67% | 1.34 | 2.01% |