益盛药业 sz.002566
7.68
-1.79%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.80 | 7.90 | 7.61 | 7.68 | -1.79% | 0.36 | 2.02% |
| 2026-05-22 | 7.66 | 7.92 | 7.55 | 7.82 | +2.49% | 0.44 | 2.48% |
| 2026-05-21 | 7.96 | 8.11 | 7.57 | 7.63 | -4.27% | 0.47 | 2.61% |
| 2026-05-20 | 8.14 | 8.14 | 7.91 | 7.97 | -2.09% | 0.34 | 1.85% |
| 2026-05-19 | 8.10 | 8.24 | 8.00 | 8.14 | +0.62% | 0.36 | 1.91% |
| 2026-05-18 | 7.95 | 8.13 | 7.89 | 8.09 | +1.63% | 0.45 | 2.45% |
| 2026-05-15 | 8.09 | 8.14 | 7.94 | 7.96 | -1.73% | 0.52 | 2.79% |
| 2026-05-14 | 8.19 | 8.25 | 8.10 | 8.10 | -1.10% | 0.37 | 1.95% |
| 2026-05-13 | 8.24 | 8.32 | 8.16 | 8.19 | -0.24% | 0.44 | 2.31% |
| 2026-05-12 | 8.38 | 8.41 | 8.21 | 8.21 | -2.03% | 0.49 | 2.57% |
| 2026-05-11 | 8.36 | 8.40 | 8.26 | 8.38 | +0.24% | 0.52 | 2.70% |
| 2026-05-08 | 8.28 | 8.39 | 8.20 | 8.36 | +1.46% | 0.63 | 3.25% |
| 2026-05-07 | 8.22 | 8.42 | 8.20 | 8.24 | -0.96% | 0.66 | 3.46% |
| 2026-05-06 | 8.33 | 8.39 | 8.21 | 8.32 | -0.12% | 0.83 | 4.33% |
| 2026-04-30 | 8.31 | 8.43 | 8.26 | 8.33 | +0.48% | 0.62 | 3.21% |
| 2026-04-29 | 8.16 | 8.36 | 8.11 | 8.29 | +1.47% | 0.77 | 4.03% |
| 2026-04-28 | 8.26 | 8.32 | 8.10 | 8.17 | 0.00% | 1.07 | 5.60% |
| 2026-04-27 | 8.07 | 8.39 | 7.91 | 8.17 | +6.10% | 1.58 | 8.38% |
| 2026-04-24 | 7.53 | 7.74 | 7.48 | 7.70 | +1.72% | 0.48 | 2.69% |
| 2026-04-23 | 7.64 | 7.65 | 7.48 | 7.57 | -1.05% | 0.30 | 1.74% |