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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.32 | 8.34 | 8.18 | 8.21 | -0.96% | 0.32 | 1.65% |
| 2025-11-19 | 8.48 | 8.51 | 8.25 | 8.29 | -2.24% | 0.37 | 1.92% |
| 2025-11-18 | 8.57 | 8.62 | 8.42 | 8.48 | -1.05% | 0.39 | 1.99% |
| 2025-11-17 | 8.69 | 8.75 | 8.51 | 8.57 | -0.81% | 0.43 | 2.15% |
| 2025-11-14 | 8.47 | 8.69 | 8.43 | 8.64 | +1.53% | 0.49 | 2.47% |
| 2025-11-13 | 8.49 | 8.54 | 8.40 | 8.51 | +0.24% | 0.40 | 2.03% |
| 2025-11-12 | 8.45 | 8.52 | 8.41 | 8.49 | +0.59% | 0.42 | 2.14% |
| 2025-11-11 | 8.38 | 8.47 | 8.32 | 8.44 | +0.84% | 0.36 | 1.84% |
| 2025-11-10 | 8.30 | 8.38 | 8.25 | 8.37 | +1.21% | 0.37 | 1.90% |
| 2025-11-07 | 8.27 | 8.36 | 8.22 | 8.27 | 0.00% | 0.47 | 2.47% |
| 2025-11-06 | 8.32 | 8.32 | 8.20 | 8.27 | -0.48% | 0.40 | 2.11% |
| 2025-11-05 | 8.20 | 8.32 | 8.19 | 8.31 | +0.61% | 0.33 | 1.72% |
| 2025-11-04 | 8.27 | 8.28 | 8.19 | 8.26 | +0.24% | 0.29 | 1.50% |
| 2025-11-03 | 8.22 | 8.27 | 8.16 | 8.24 | +0.61% | 0.38 | 1.98% |
| 2025-10-31 | 8.04 | 8.21 | 7.98 | 8.19 | +2.50% | 0.41 | 2.17% |
| 2025-10-30 | 8.07 | 8.08 | 7.98 | 7.99 | -0.87% | 0.28 | 1.51% |
| 2025-10-29 | 8.13 | 8.17 | 7.98 | 8.06 | -0.86% | 0.25 | 1.37% |
| 2025-10-28 | 8.14 | 8.21 | 8.08 | 8.13 | +0.37% | 0.32 | 1.68% |
| 2025-10-27 | 8.17 | 8.20 | 8.02 | 8.10 | -0.12% | 0.42 | 2.24% |
| 2025-10-24 | 8.16 | 8.25 | 8.11 | 8.11 | -0.98% | 0.37 | 1.93% |