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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.12 | 8.12 | 8.02 | 8.03 | -0.99% | 0.26 | 1.39% |
| 2025-09-16 | 8.03 | 8.11 | 7.98 | 8.11 | +1.00% | 0.29 | 1.56% |
| 2025-09-15 | 8.01 | 8.05 | 7.97 | 8.03 | -0.12% | 0.22 | 1.17% |
| 2025-09-12 | 8.09 | 8.15 | 8.00 | 8.04 | -0.62% | 0.32 | 1.72% |
| 2025-09-11 | 8.03 | 8.09 | 7.91 | 8.09 | +0.62% | 0.29 | 1.54% |
| 2025-09-10 | 8.06 | 8.09 | 7.98 | 8.04 | +0.12% | 0.23 | 1.24% |
| 2025-09-09 | 8.15 | 8.18 | 8.01 | 8.03 | -1.59% | 0.31 | 1.66% |
| 2025-09-08 | 8.08 | 8.18 | 8.05 | 8.16 | +1.37% | 0.40 | 2.11% |
| 2025-09-05 | 7.98 | 8.07 | 7.88 | 8.05 | +1.13% | 0.36 | 1.94% |
| 2025-09-04 | 7.99 | 8.10 | 7.87 | 7.96 | +0.89% | 0.42 | 2.27% |
| 2025-09-03 | 8.07 | 8.10 | 7.88 | 7.89 | -2.23% | 0.32 | 1.72% |
| 2025-09-02 | 8.09 | 8.11 | 7.85 | 8.07 | -0.12% | 0.42 | 2.29% |
| 2025-09-01 | 7.97 | 8.14 | 7.91 | 8.08 | +1.38% | 0.38 | 2.01% |
| 2025-08-29 | 8.06 | 8.07 | 7.92 | 7.97 | -0.99% | 0.34 | 1.85% |
| 2025-08-28 | 8.09 | 8.16 | 7.75 | 8.05 | -0.98% | 0.94 | 5.06% |
| 2025-08-27 | 8.33 | 8.75 | 8.12 | 8.13 | -2.40% | 1.30 | 6.74% |
| 2025-08-26 | 8.31 | 8.42 | 8.27 | 8.33 | +0.36% | 0.79 | 4.05% |
| 2025-08-25 | 8.44 | 8.45 | 8.27 | 8.30 | -1.78% | 0.95 | 4.92% |
| 2025-08-22 | 8.57 | 8.63 | 8.31 | 8.45 | -1.52% | 0.92 | 4.72% |
| 2025-08-21 | 8.63 | 8.68 | 8.51 | 8.58 | -0.23% | 0.79 | 3.95% |