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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.04 | 9.05 | 8.85 | 8.90 | -1.11% | 0.86 | 1.28% |
| 2025-09-16 | 9.15 | 9.15 | 8.84 | 9.00 | -1.75% | 1.25 | 1.86% |
| 2025-09-15 | 9.05 | 9.17 | 9.04 | 9.16 | +0.88% | 1.05 | 1.53% |
| 2025-09-12 | 9.08 | 9.15 | 9.06 | 9.08 | -0.33% | 0.80 | 1.17% |
| 2025-09-11 | 8.98 | 9.17 | 8.96 | 9.11 | +1.11% | 1.26 | 1.85% |
| 2025-09-10 | 8.95 | 9.02 | 8.88 | 9.01 | +0.90% | 0.94 | 1.40% |
| 2025-09-09 | 8.97 | 9.00 | 8.85 | 8.93 | -0.77% | 0.99 | 1.46% |
| 2025-09-08 | 8.74 | 9.04 | 8.74 | 9.00 | +3.27% | 1.61 | 2.36% |
| 2025-09-05 | 8.74 | 8.74 | 8.56 | 8.71 | -0.23% | 0.78 | 1.18% |
| 2025-09-04 | 8.50 | 8.79 | 8.46 | 8.73 | +3.26% | 1.42 | 2.15% |
| 2025-09-03 | 8.76 | 8.79 | 8.42 | 8.46 | -3.15% | 0.95 | 1.46% |
| 2025-09-02 | 8.70 | 8.84 | 8.64 | 8.73 | +0.23% | 0.90 | 1.35% |
| 2025-09-01 | 8.65 | 8.73 | 8.59 | 8.71 | +0.34% | 0.84 | 1.27% |
| 2025-08-29 | 8.71 | 8.84 | 8.68 | 8.68 | -0.34% | 0.75 | 1.12% |
| 2025-08-28 | 8.85 | 8.89 | 8.61 | 8.71 | -1.56% | 1.47 | 2.22% |
| 2025-08-27 | 9.05 | 9.11 | 8.85 | 8.85 | -2.81% | 1.50 | 2.20% |
| 2025-08-26 | 8.88 | 9.20 | 8.83 | 9.11 | +2.43% | 2.04 | 2.96% |
| 2025-08-25 | 8.88 | 8.92 | 8.81 | 8.89 | +0.11% | 1.17 | 1.73% |
| 2025-08-22 | 8.92 | 8.97 | 8.79 | 8.88 | -0.33% | 1.08 | 1.61% |
| 2025-08-21 | 8.93 | 8.98 | 8.86 | 8.91 | +0.22% | 1.22 | 1.80% |