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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.85 | 8.87 | 8.50 | 8.60 | -0.92% | 1.18 | 5.92% |
| 2025-08-19 | 8.31 | 9.14 | 8.31 | 8.68 | +4.45% | 2.08 | 10.22% |
| 2025-08-18 | 8.33 | 8.47 | 8.28 | 8.31 | +0.24% | 0.47 | 2.41% |
| 2025-08-15 | 8.22 | 8.35 | 8.22 | 8.29 | +0.61% | 0.49 | 2.54% |
| 2025-08-14 | 8.40 | 8.45 | 8.23 | 8.24 | -2.02% | 0.49 | 2.56% |
| 2025-08-13 | 8.51 | 8.55 | 8.33 | 8.41 | -0.94% | 0.48 | 2.47% |
| 2025-08-12 | 8.56 | 8.75 | 8.45 | 8.49 | -0.93% | 0.52 | 2.64% |
| 2025-08-11 | 8.45 | 8.60 | 8.41 | 8.57 | +1.06% | 0.58 | 2.96% |
| 2025-08-08 | 8.37 | 8.50 | 8.28 | 8.48 | +1.31% | 0.62 | 3.16% |
| 2025-08-07 | 8.40 | 8.45 | 8.31 | 8.37 | -0.24% | 0.50 | 2.56% |
| 2025-08-06 | 8.60 | 8.66 | 8.34 | 8.39 | -2.67% | 0.79 | 4.04% |
| 2025-08-05 | 8.74 | 8.75 | 8.53 | 8.62 | -0.46% | 0.66 | 3.33% |
| 2025-08-04 | 8.51 | 8.75 | 8.45 | 8.66 | +1.29% | 0.91 | 4.54% |
| 2025-08-01 | 8.35 | 8.60 | 8.33 | 8.55 | +1.91% | 0.77 | 3.89% |
| 2025-07-31 | 8.44 | 8.52 | 8.33 | 8.39 | -0.47% | 0.50 | 2.58% |
| 2025-07-30 | 8.40 | 8.50 | 8.33 | 8.43 | +0.36% | 0.62 | 3.15% |
| 2025-07-29 | 8.47 | 8.48 | 8.30 | 8.40 | -0.36% | 0.42 | 2.18% |
| 2025-07-28 | 8.37 | 8.48 | 8.37 | 8.43 | +0.84% | 0.46 | 2.37% |
| 2025-07-25 | 8.35 | 8.45 | 8.28 | 8.36 | +0.12% | 0.44 | 2.29% |
| 2025-07-24 | 8.38 | 8.45 | 8.27 | 8.35 | +0.24% | 0.39 | 2.01% |