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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.79 | 7.81 | 7.71 | 7.78 | -0.13% | 0.34 | 1.90% |
| 2025-06-24 | 7.76 | 7.81 | 7.70 | 7.79 | +0.65% | 0.43 | 2.42% |
| 2025-06-23 | 7.42 | 7.77 | 7.40 | 7.74 | +3.61% | 0.60 | 3.42% |
| 2025-06-20 | 7.56 | 7.61 | 7.45 | 7.47 | -1.19% | 0.32 | 1.86% |
| 2025-06-19 | 7.80 | 7.81 | 7.52 | 7.56 | -2.83% | 0.43 | 2.45% |
| 2025-06-18 | 7.88 | 8.00 | 7.76 | 7.78 | -2.26% | 0.66 | 3.65% |
| 2025-06-17 | 7.97 | 8.13 | 7.83 | 7.96 | +0.89% | 0.75 | 4.04% |
| 2025-06-16 | 7.73 | 8.10 | 7.67 | 7.89 | +1.81% | 0.67 | 3.65% |
| 2025-06-13 | 8.09 | 8.10 | 7.73 | 7.75 | -4.20% | 0.79 | 4.37% |
| 2025-06-12 | 8.01 | 8.12 | 7.96 | 8.09 | +0.62% | 0.75 | 4.06% |
| 2025-06-11 | 8.00 | 8.31 | 7.96 | 8.04 | +0.63% | 0.71 | 3.80% |
| 2025-06-10 | 8.00 | 8.12 | 7.85 | 7.99 | -0.62% | 0.85 | 4.59% |
| 2025-06-09 | 7.94 | 8.25 | 7.94 | 8.04 | +1.39% | 0.90 | 4.81% |
| 2025-06-06 | 8.00 | 8.08 | 7.87 | 7.93 | -0.88% | 0.85 | 4.63% |
| 2025-06-05 | 8.20 | 8.28 | 7.94 | 8.00 | -2.56% | 1.38 | 7.40% |
| 2025-06-04 | 8.26 | 8.67 | 8.16 | 8.21 | -0.48% | 1.78 | 9.29% |
| 2025-06-03 | 7.94 | 8.35 | 7.94 | 8.25 | +1.60% | 2.31 | 12.18% |
| 2025-05-30 | 7.85 | 8.76 | 7.85 | 8.12 | +1.63% | 3.04 | 15.95% |
| 2025-05-29 | 8.21 | 8.21 | 7.77 | 7.99 | -3.62% | 3.39 | 18.35% |
| 2025-05-28 | 7.51 | 8.29 | 7.45 | 8.29 | +9.95% | 2.51 | 13.43% |