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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.55 | 7.75 | 7.51 | 7.71 | +2.12% | 0.65 | 3.66% |
| 2025-12-17 | 7.52 | 7.56 | 7.39 | 7.55 | +0.40% | 0.63 | 3.66% |
| 2025-12-16 | 7.74 | 7.86 | 7.50 | 7.52 | -2.84% | 0.78 | 4.41% |
| 2025-12-15 | 7.65 | 7.79 | 7.63 | 7.74 | +0.39% | 0.52 | 2.90% |
| 2025-12-12 | 7.72 | 7.81 | 7.63 | 7.71 | -0.64% | 0.75 | 4.19% |
| 2025-12-11 | 8.00 | 8.03 | 7.73 | 7.76 | -3.36% | 1.23 | 6.78% |
| 2025-12-10 | 8.26 | 8.28 | 7.96 | 8.03 | -3.25% | 1.61 | 8.59% |
| 2025-12-09 | 8.58 | 8.63 | 8.28 | 8.30 | -4.16% | 2.19 | 11.24% |
| 2025-12-08 | 8.84 | 8.86 | 8.55 | 8.66 | -2.15% | 2.72 | 13.55% |
| 2025-12-05 | 8.60 | 9.05 | 8.60 | 8.85 | -2.21% | 3.68 | 18.19% |
| 2025-12-04 | 9.05 | 9.68 | 8.86 | 9.05 | 0.00% | 6.05 | 27.98% |
| 2025-12-03 | 8.26 | 9.05 | 8.17 | 9.05 | +9.96% | 1.16 | 5.61% |
| 2025-12-02 | 8.21 | 8.26 | 8.09 | 8.23 | 0.00% | 0.37 | 1.94% |
| 2025-12-01 | 8.21 | 8.33 | 8.17 | 8.23 | +0.12% | 0.39 | 2.03% |
| 2025-11-28 | 8.19 | 8.24 | 8.02 | 8.22 | -0.24% | 0.47 | 2.51% |
| 2025-11-27 | 8.04 | 8.49 | 7.96 | 8.24 | +2.36% | 0.65 | 3.43% |
| 2025-11-26 | 8.08 | 8.26 | 8.04 | 8.05 | -0.49% | 0.38 | 2.04% |
| 2025-11-25 | 7.99 | 8.13 | 7.94 | 8.09 | +1.63% | 0.32 | 1.72% |
| 2025-11-24 | 7.85 | 8.01 | 7.80 | 7.96 | +1.79% | 0.42 | 2.29% |
| 2025-11-21 | 8.21 | 8.31 | 7.78 | 7.82 | -4.75% | 0.56 | 3.01% |