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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.25 | 8.27 | 8.10 | 8.19 | -0.73% | 0.32 | 1.67% |
| 2025-10-22 | 8.10 | 8.30 | 8.07 | 8.25 | +1.73% | 0.61 | 3.20% |
| 2025-10-21 | 8.01 | 8.12 | 7.91 | 8.11 | +1.50% | 0.41 | 2.18% |
| 2025-10-20 | 7.97 | 8.01 | 7.88 | 7.99 | +0.88% | 0.25 | 1.38% |
| 2025-10-17 | 7.96 | 8.05 | 7.90 | 7.92 | -0.88% | 0.26 | 1.41% |
| 2025-10-16 | 7.97 | 8.05 | 7.91 | 7.99 | +0.13% | 0.29 | 1.59% |
| 2025-10-15 | 7.82 | 7.98 | 7.80 | 7.98 | +1.92% | 0.26 | 1.44% |
| 2025-10-14 | 7.81 | 7.89 | 7.80 | 7.83 | +0.38% | 0.27 | 1.46% |
| 2025-10-13 | 7.60 | 7.86 | 7.60 | 7.80 | -1.27% | 0.35 | 1.93% |
| 2025-10-10 | 7.79 | 8.01 | 7.75 | 7.90 | +1.41% | 0.42 | 2.27% |
| 2025-10-09 | 7.79 | 7.84 | 7.68 | 7.79 | 0.00% | 0.23 | 1.25% |
| 2025-09-30 | 7.90 | 7.93 | 7.79 | 7.79 | -1.39% | 0.27 | 1.47% |
| 2025-09-29 | 7.99 | 8.03 | 7.82 | 7.90 | -0.38% | 0.42 | 2.27% |
| 2025-09-26 | 7.95 | 8.00 | 7.80 | 7.93 | -0.63% | 0.29 | 1.56% |
| 2025-09-25 | 7.85 | 8.17 | 7.79 | 7.98 | +1.53% | 0.64 | 3.45% |
| 2025-09-24 | 7.70 | 7.88 | 7.65 | 7.86 | +2.08% | 0.27 | 1.47% |
| 2025-09-23 | 7.74 | 7.76 | 7.50 | 7.70 | -0.52% | 0.39 | 2.24% |
| 2025-09-22 | 7.77 | 7.87 | 7.71 | 7.74 | -1.02% | 0.19 | 1.06% |
| 2025-09-19 | 7.93 | 7.94 | 7.76 | 7.82 | -1.14% | 0.32 | 1.76% |
| 2025-09-18 | 8.07 | 8.07 | 7.88 | 7.91 | -1.49% | 0.33 | 1.79% |