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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.35 | 8.51 | 8.31 | 8.50 | +2.16% | 0.41 | 2.07% |
| 2026-02-13 | 8.39 | 8.42 | 8.30 | 8.32 | -0.12% | 0.28 | 1.46% |
| 2026-02-12 | 8.47 | 8.47 | 8.31 | 8.33 | -1.19% | 0.45 | 2.30% |
| 2026-02-11 | 8.47 | 8.52 | 8.41 | 8.43 | -0.35% | 0.36 | 1.83% |
| 2026-02-10 | 8.46 | 8.55 | 8.41 | 8.46 | 0.00% | 0.37 | 1.90% |
| 2026-02-09 | 8.42 | 8.47 | 8.34 | 8.46 | +1.32% | 0.50 | 2.58% |
| 2026-02-06 | 8.42 | 8.51 | 8.34 | 8.35 | +0.48% | 0.61 | 3.11% |
| 2026-02-05 | 8.35 | 8.44 | 8.28 | 8.31 | +0.12% | 0.60 | 3.11% |
| 2026-02-04 | 8.25 | 8.33 | 8.20 | 8.30 | +0.85% | 0.50 | 2.58% |
| 2026-02-03 | 8.14 | 8.23 | 8.07 | 8.23 | +1.60% | 0.46 | 2.44% |
| 2026-02-02 | 8.17 | 8.26 | 8.07 | 8.10 | -0.98% | 0.45 | 2.37% |
| 2026-01-30 | 8.05 | 8.22 | 8.05 | 8.18 | +0.86% | 0.46 | 2.46% |
| 2026-01-29 | 8.09 | 8.18 | 8.02 | 8.11 | -0.12% | 0.46 | 2.43% |
| 2026-01-28 | 8.29 | 8.30 | 8.10 | 8.12 | -1.93% | 0.43 | 2.28% |
| 2026-01-27 | 8.24 | 8.32 | 8.00 | 8.28 | -0.48% | 0.71 | 3.75% |
| 2026-01-26 | 8.19 | 8.34 | 8.18 | 8.32 | +1.46% | 0.63 | 3.31% |
| 2026-01-23 | 8.16 | 8.26 | 8.15 | 8.20 | +0.61% | 0.42 | 2.22% |
| 2026-01-22 | 8.09 | 8.16 | 8.05 | 8.15 | +0.74% | 0.35 | 1.87% |
| 2026-01-21 | 8.00 | 8.09 | 7.96 | 8.09 | +0.75% | 0.35 | 1.88% |
| 2026-01-20 | 8.04 | 8.08 | 7.98 | 8.03 | 0.00% | 0.40 | 2.16% |