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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.24 | 8.38 | 8.16 | 8.33 | +0.73% | 0.61 | 3.16% |
| 2025-07-22 | 8.34 | 8.61 | 8.24 | 8.27 | -0.36% | 0.75 | 3.85% |
| 2025-07-21 | 8.24 | 8.38 | 8.20 | 8.30 | +0.61% | 0.40 | 2.08% |
| 2025-07-18 | 8.27 | 8.30 | 8.14 | 8.25 | -0.12% | 0.44 | 2.30% |
| 2025-07-17 | 8.22 | 8.34 | 8.19 | 8.26 | +0.12% | 0.47 | 2.44% |
| 2025-07-16 | 8.08 | 8.26 | 8.04 | 8.25 | +2.10% | 0.54 | 2.83% |
| 2025-07-15 | 8.24 | 8.26 | 8.00 | 8.08 | -2.18% | 0.48 | 2.55% |
| 2025-07-14 | 8.13 | 8.26 | 8.11 | 8.26 | +1.85% | 0.46 | 2.43% |
| 2025-07-11 | 8.09 | 8.19 | 7.99 | 8.11 | 0.00% | 0.47 | 2.48% |
| 2025-07-10 | 7.96 | 8.12 | 7.94 | 8.11 | +1.63% | 0.51 | 2.74% |
| 2025-07-09 | 7.99 | 8.05 | 7.92 | 7.98 | +0.13% | 0.35 | 1.91% |
| 2025-07-08 | 7.97 | 8.09 | 7.93 | 7.97 | 0.00% | 0.35 | 1.88% |
| 2025-07-07 | 7.98 | 8.05 | 7.92 | 7.97 | 0.00% | 0.31 | 1.67% |
| 2025-07-04 | 8.07 | 8.07 | 7.94 | 7.97 | -0.87% | 0.34 | 1.82% |
| 2025-07-03 | 8.00 | 8.04 | 7.93 | 8.04 | +1.26% | 0.38 | 2.03% |
| 2025-07-02 | 7.92 | 7.99 | 7.88 | 7.94 | +0.25% | 0.35 | 1.90% |
| 2025-07-01 | 7.79 | 7.95 | 7.79 | 7.92 | +1.54% | 0.42 | 2.32% |
| 2025-06-30 | 7.72 | 7.81 | 7.62 | 7.80 | +1.17% | 0.37 | 2.05% |
| 2025-06-27 | 7.73 | 7.83 | 7.69 | 7.71 | -0.13% | 0.36 | 2.00% |
| 2025-06-26 | 7.77 | 7.81 | 7.67 | 7.72 | -0.77% | 0.31 | 1.74% |