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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.65 | 7.70 | 7.60 | 7.65 | -0.26% | 0.32 | 1.81% |
| 2026-04-21 | 7.66 | 7.74 | 7.60 | 7.67 | -0.13% | 0.43 | 2.42% |
| 2026-04-20 | 7.54 | 7.68 | 7.43 | 7.68 | +1.99% | 0.65 | 3.72% |
| 2026-04-17 | 7.90 | 7.92 | 7.44 | 7.53 | -5.40% | 0.91 | 5.18% |
| 2026-04-16 | 7.97 | 7.97 | 7.74 | 7.96 | +0.38% | 0.48 | 2.64% |
| 2026-04-15 | 7.83 | 7.98 | 7.74 | 7.93 | +1.93% | 0.60 | 3.26% |
| 2026-04-14 | 7.89 | 7.89 | 7.64 | 7.78 | -0.38% | 0.47 | 2.64% |
| 2026-04-13 | 7.97 | 7.97 | 7.65 | 7.81 | -1.76% | 0.56 | 3.10% |
| 2026-04-10 | 7.89 | 8.08 | 7.83 | 7.95 | +1.15% | 0.50 | 2.70% |
| 2026-04-09 | 8.16 | 8.26 | 7.85 | 7.86 | -3.32% | 0.79 | 4.22% |
| 2026-04-08 | 8.32 | 8.36 | 8.11 | 8.13 | -0.73% | 0.73 | 3.84% |
| 2026-04-07 | 7.92 | 8.27 | 7.81 | 8.19 | +3.28% | 0.66 | 3.51% |
| 2026-04-03 | 8.26 | 8.27 | 7.89 | 7.93 | -3.76% | 0.44 | 2.39% |
| 2026-04-02 | 8.30 | 8.38 | 8.21 | 8.24 | -0.72% | 0.56 | 2.90% |
| 2026-04-01 | 8.28 | 8.32 | 8.14 | 8.30 | +2.34% | 0.54 | 2.83% |
| 2026-03-31 | 8.15 | 8.30 | 8.10 | 8.11 | -0.86% | 0.61 | 3.21% |
| 2026-03-30 | 7.96 | 8.18 | 7.94 | 8.18 | +1.49% | 0.46 | 2.43% |
| 2026-03-27 | 7.71 | 8.06 | 7.67 | 8.06 | +3.73% | 0.46 | 2.52% |
| 2026-03-26 | 7.88 | 8.05 | 7.71 | 7.77 | -1.27% | 0.47 | 2.57% |
| 2026-03-25 | 7.74 | 7.90 | 7.71 | 7.87 | +1.81% | 0.49 | 2.69% |