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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.53 | 8.63 | 8.53 | 8.62 | +1.17% | 0.60 | 0.94% |
| 2025-10-22 | 8.52 | 8.56 | 8.47 | 8.52 | 0.00% | 0.43 | 0.67% |
| 2025-10-21 | 8.37 | 8.54 | 8.35 | 8.52 | +1.79% | 0.70 | 1.10% |
| 2025-10-20 | 8.41 | 8.41 | 8.33 | 8.37 | +0.36% | 0.35 | 0.56% |
| 2025-10-17 | 8.40 | 8.43 | 8.34 | 8.34 | -0.60% | 0.48 | 0.77% |
| 2025-10-16 | 8.48 | 8.49 | 8.38 | 8.39 | -0.83% | 0.55 | 0.87% |
| 2025-10-15 | 8.49 | 8.52 | 8.40 | 8.46 | +0.12% | 0.57 | 0.90% |
| 2025-10-14 | 8.52 | 8.53 | 8.38 | 8.45 | -0.59% | 1.16 | 1.84% |
| 2025-10-13 | 8.51 | 8.60 | 8.45 | 8.50 | -1.62% | 0.80 | 1.25% |
| 2025-10-10 | 8.55 | 8.65 | 8.51 | 8.64 | +0.93% | 0.74 | 1.15% |
| 2025-10-09 | 8.67 | 8.67 | 8.49 | 8.56 | -1.27% | 0.76 | 1.19% |
| 2025-09-30 | 8.65 | 8.70 | 8.60 | 8.67 | +0.23% | 0.40 | 0.62% |
| 2025-09-29 | 8.66 | 8.67 | 8.51 | 8.65 | -0.23% | 0.64 | 1.00% |
| 2025-09-26 | 8.60 | 8.78 | 8.57 | 8.67 | +0.70% | 0.59 | 0.91% |
| 2025-09-25 | 8.69 | 8.71 | 8.59 | 8.61 | -0.92% | 0.51 | 0.80% |
| 2025-09-24 | 8.60 | 8.72 | 8.56 | 8.69 | +0.46% | 0.45 | 0.69% |
| 2025-09-23 | 8.65 | 8.70 | 8.55 | 8.65 | -0.23% | 0.62 | 0.96% |
| 2025-09-22 | 8.80 | 8.81 | 8.61 | 8.67 | -1.70% | 0.67 | 1.04% |
| 2025-09-19 | 8.77 | 8.82 | 8.69 | 8.82 | +0.46% | 0.68 | 1.03% |
| 2025-09-18 | 8.96 | 8.96 | 8.75 | 8.78 | -1.35% | 0.99 | 1.49% |