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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.43 | 7.73 | 7.31 | 7.73 | +6.77% | 0.73 | 4.20% |
| 2026-03-23 | 7.64 | 7.80 | 7.21 | 7.24 | -8.12% | 0.69 | 3.98% |
| 2026-03-20 | 8.16 | 8.25 | 7.85 | 7.88 | -3.43% | 0.54 | 2.93% |
| 2026-03-19 | 8.30 | 8.37 | 8.12 | 8.16 | -2.74% | 0.34 | 1.78% |
| 2026-03-18 | 8.26 | 8.39 | 8.17 | 8.39 | +1.57% | 0.35 | 1.84% |
| 2026-03-17 | 8.43 | 8.50 | 8.25 | 8.26 | -2.02% | 0.40 | 2.08% |
| 2026-03-16 | 8.38 | 8.51 | 8.35 | 8.43 | +0.36% | 0.37 | 1.91% |
| 2026-03-13 | 8.36 | 8.48 | 8.33 | 8.40 | +0.36% | 0.29 | 1.51% |
| 2026-03-12 | 8.47 | 8.51 | 8.34 | 8.37 | -1.18% | 0.33 | 1.68% |
| 2026-03-11 | 8.58 | 8.59 | 8.41 | 8.47 | -0.82% | 0.34 | 1.71% |
| 2026-03-10 | 8.45 | 8.55 | 8.40 | 8.54 | +1.79% | 0.38 | 1.90% |
| 2026-03-09 | 8.37 | 8.45 | 8.30 | 8.39 | -0.24% | 0.44 | 2.28% |
| 2026-03-06 | 8.18 | 8.43 | 8.12 | 8.41 | +3.06% | 0.44 | 2.29% |
| 2026-03-05 | 8.19 | 8.29 | 8.11 | 8.16 | +2.26% | 0.44 | 2.34% |
| 2026-03-04 | 8.07 | 8.17 | 7.95 | 7.98 | -1.84% | 0.53 | 2.82% |
| 2026-03-03 | 8.23 | 8.38 | 8.13 | 8.13 | -1.22% | 0.45 | 2.33% |
| 2026-03-02 | 8.41 | 8.42 | 8.07 | 8.23 | -2.95% | 0.52 | 2.74% |
| 2026-02-27 | 8.37 | 8.51 | 8.33 | 8.48 | +1.07% | 0.32 | 1.62% |
| 2026-02-26 | 8.47 | 8.52 | 8.37 | 8.39 | -0.59% | 0.34 | 1.76% |
| 2026-02-25 | 8.50 | 8.57 | 8.43 | 8.44 | -0.71% | 0.29 | 1.49% |