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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.84 | 8.04 | 7.81 | 8.03 | +2.55% | 0.42 | 2.30% |
| 2026-01-16 | 7.91 | 7.94 | 7.81 | 7.83 | -0.63% | 0.31 | 1.72% |
| 2026-01-15 | 7.97 | 7.97 | 7.85 | 7.88 | -1.13% | 0.35 | 1.92% |
| 2026-01-14 | 8.02 | 8.06 | 7.85 | 7.97 | -0.13% | 0.64 | 3.49% |
| 2026-01-13 | 7.92 | 8.05 | 7.86 | 7.98 | +1.01% | 0.67 | 3.60% |
| 2026-01-12 | 7.87 | 7.93 | 7.83 | 7.90 | +0.51% | 0.58 | 3.16% |
| 2026-01-09 | 7.85 | 7.87 | 7.76 | 7.86 | +0.26% | 0.51 | 2.83% |
| 2026-01-08 | 7.73 | 7.86 | 7.71 | 7.84 | +1.42% | 0.56 | 3.09% |
| 2026-01-07 | 7.73 | 7.74 | 7.66 | 7.73 | +0.13% | 0.43 | 2.41% |
| 2026-01-06 | 7.71 | 7.78 | 7.69 | 7.72 | +0.26% | 0.46 | 2.57% |
| 2026-01-05 | 7.66 | 7.76 | 7.63 | 7.70 | +0.92% | 0.46 | 2.55% |
| 2025-12-31 | 7.60 | 7.66 | 7.51 | 7.63 | +0.66% | 0.33 | 1.87% |
| 2025-12-30 | 7.63 | 7.68 | 7.53 | 7.58 | -0.66% | 0.33 | 1.85% |
| 2025-12-29 | 7.68 | 7.74 | 7.56 | 7.63 | -1.04% | 0.46 | 2.62% |
| 2025-12-26 | 7.83 | 7.84 | 7.70 | 7.71 | -1.41% | 0.48 | 2.65% |
| 2025-12-25 | 7.78 | 7.85 | 7.73 | 7.82 | +0.64% | 0.37 | 2.04% |
| 2025-12-24 | 7.73 | 7.83 | 7.68 | 7.77 | +0.52% | 0.59 | 3.29% |
| 2025-12-23 | 7.77 | 7.81 | 7.65 | 7.73 | -0.51% | 0.71 | 3.94% |
| 2025-12-22 | 7.91 | 7.94 | 7.76 | 7.77 | -1.77% | 0.71 | 3.93% |
| 2025-12-19 | 7.72 | 7.92 | 7.68 | 7.91 | +2.59% | 0.77 | 4.24% |