益佰制药(600594)股票行情
益佰制药(600594)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 4.38 | 4.55 | 0.16 | 3.64% | 4.38 | 4.65 | 568223 | 25814.63 | 7.18% |
| 2025-07-31 | 4.30 | 4.39 | 0.06 | 1.39% | 4.28 | 4.47 | 407672 | 17878.91 | 5.15% |
| 2025-07-30 | 4.26 | 4.33 | 0.05 | 1.17% | 4.25 | 4.37 | 252628 | 10912.34 | 3.19% |
| 2025-07-29 | 4.25 | 4.28 | 0.04 | 0.94% | 4.19 | 4.29 | 192721 | 8195.23 | 2.43% |
| 2025-07-28 | 4.19 | 4.24 | 0.05 | 1.19% | 4.19 | 4.27 | 166698 | 7061.38 | 2.10% |
| 2025-07-25 | 4.24 | 4.19 | -0.05 | -1.18% | 4.17 | 4.27 | 155883 | 6580.92 | 1.97% |
| 2025-07-24 | 4.19 | 4.24 | 0.07 | 1.68% | 4.18 | 4.25 | 152084 | 6427.47 | 1.92% |
| 2025-07-23 | 4.21 | 4.17 | -0.03 | -0.71% | 4.16 | 4.25 | 155432 | 6515.70 | 1.96% |
| 2025-07-22 | 4.24 | 4.20 | -0.05 | -1.18% | 4.17 | 4.28 | 192314 | 8110.59 | 2.43% |
| 2025-07-21 | 4.24 | 4.25 | 0.02 | 0.47% | 4.18 | 4.28 | 152434 | 6457.59 | 1.92% |
| 2025-07-18 | 4.25 | 4.23 | 0.00 | 0.00% | 4.15 | 4.26 | 167736 | 7029.20 | 2.12% |
| 2025-07-17 | 4.13 | 4.23 | 0.10 | 2.42% | 4.12 | 4.29 | 242902 | 10257.10 | 3.07% |
| 2025-07-16 | 4.05 | 4.13 | 0.09 | 2.23% | 4.02 | 4.14 | 174538 | 7139.16 | 2.20% |
| 2025-07-15 | 4.14 | 4.04 | -0.11 | -2.65% | 3.97 | 4.14 | 202707 | 8173.78 | 2.56% |
| 2025-07-14 | 4.10 | 4.15 | 0.04 | 0.97% | 4.08 | 4.15 | 141895 | 5846.26 | 1.79% |
| 2025-07-11 | 4.10 | 4.11 | 0.02 | 0.49% | 4.04 | 4.12 | 153168 | 6259.55 | 1.93% |
| 2025-07-10 | 4.05 | 4.09 | 0.04 | 0.99% | 4.03 | 4.11 | 147163 | 6004.35 | 1.86% |
| 2025-07-09 | 4.06 | 4.05 | -0.01 | -0.25% | 4.01 | 4.07 | 129225 | 5220.85 | 1.63% |
| 2025-07-08 | 4.06 | 4.06 | 0.02 | 0.50% | 4.03 | 4.13 | 186719 | 7598.14 | 2.36% |
| 2025-07-07 | 4.04 | 4.04 | 0.01 | 0.25% | 4.01 | 4.08 | 109201 | 4410.34 | 1.38% |
| 2025-07-04 | 4.06 | 4.03 | -0.03 | -0.74% | 4.01 | 4.08 | 124833 | 5037.71 | 1.58% |
| 2025-07-03 | 4.00 | 4.06 | 0.06 | 1.50% | 3.97 | 4.07 | 141197 | 5692.93 | 1.78% |
| 2025-07-02 | 3.98 | 4.00 | 0.01 | 0.25% | 3.96 | 4.08 | 200220 | 8041.76 | 2.53% |
| 2025-07-01 | 3.84 | 3.99 | 0.14 | 3.64% | 3.84 | 4.01 | 259845 | 10249.48 | 3.28% |
| 2025-06-30 | 3.86 | 3.85 | 0.01 | 0.26% | 3.81 | 3.86 | 88957 | 3413.50 | 1.12% |
| 2025-06-27 | 3.80 | 3.84 | 0.04 | 1.05% | 3.80 | 3.86 | 93974 | 3604.42 | 1.19% |
| 2025-06-26 | 3.83 | 3.80 | -0.03 | -0.78% | 3.78 | 3.84 | 90586 | 3448.73 | 1.14% |
| 2025-06-25 | 3.87 | 3.83 | -0.04 | -1.03% | 3.79 | 3.89 | 123578 | 4724.35 | 1.56% |
| 2025-06-24 | 3.83 | 3.87 | 0.05 | 1.31% | 3.81 | 3.89 | 96101 | 3711.03 | 1.21% |
| 2025-06-23 | 3.71 | 3.82 | 0.05 | 1.33% | 3.71 | 3.83 | 122199 | 4633.50 | 1.54% |
| 2025-06-20 | 3.79 | 3.77 | 0.00 | 0.00% | 3.74 | 3.80 | 100159 | 3780.40 | 1.26% |
| 2025-06-19 | 3.88 | 3.77 | -0.11 | -2.84% | 3.76 | 3.89 | 159054 | 6049.02 | 2.01% |
| 2025-06-18 | 3.99 | 3.88 | -0.11 | -2.76% | 3.85 | 4.00 | 174938 | 6808.40 | 2.21% |
| 2025-06-17 | 3.94 | 3.99 | 0.04 | 1.01% | 3.94 | 4.09 | 208826 | 8377.78 | 2.64% |
| 2025-06-16 | 3.92 | 3.95 | 0.01 | 0.25% | 3.88 | 4.03 | 148293 | 5879.09 | 1.87% |
| 2025-06-13 | 4.07 | 3.94 | -0.13 | -3.19% | 3.92 | 4.08 | 200646 | 7973.12 | 2.53% |
| 2025-06-12 | 4.05 | 4.07 | 0.01 | 0.25% | 4.02 | 4.08 | 125976 | 5102.00 | 1.59% |
| 2025-06-11 | 4.11 | 4.06 | -0.03 | -0.73% | 4.04 | 4.13 | 137756 | 5609.24 | 1.74% |
| 2025-06-10 | 4.07 | 4.09 | 0.01 | 0.25% | 4.03 | 4.14 | 222196 | 9091.24 | 2.81% |
| 2025-06-09 | 3.94 | 4.08 | 0.14 | 3.55% | 3.94 | 4.14 | 244153 | 9980.26 | 3.08% |
| 2025-06-06 | 3.91 | 3.94 | 0.03 | 0.77% | 3.90 | 3.98 | 128927 | 5066.17 | 1.63% |
| 2025-06-05 | 4.02 | 3.91 | -0.10 | -2.49% | 3.88 | 4.04 | 182767 | 7196.99 | 2.31% |
| 2025-06-04 | 4.02 | 4.01 | -0.01 | -0.25% | 3.97 | 4.04 | 147394 | 5894.72 | 1.86% |
| 2025-06-03 | 3.94 | 4.02 | 0.08 | 2.03% | 3.91 | 4.03 | 184363 | 7353.16 | 2.33% |
| 2025-05-30 | 3.94 | 3.94 | 0.00 | 0.00% | 3.92 | 4.01 | 158844 | 6292.54 | 2.01% |
| 2025-05-29 | 3.87 | 3.94 | 0.05 | 1.29% | 3.83 | 3.95 | 152947 | 5991.71 | 1.93% |
| 2025-05-28 | 3.93 | 3.89 | -0.03 | -0.77% | 3.84 | 3.94 | 121315 | 4697.71 | 1.53% |
| 2025-05-27 | 3.84 | 3.92 | 0.08 | 2.08% | 3.83 | 3.92 | 142332 | 5531.04 | 1.80% |
| 2025-05-26 | 3.81 | 3.84 | -0.04 | -1.03% | 3.80 | 3.88 | 162267 | 6228.86 | 2.05% |
| 2025-05-23 | 3.91 | 3.88 | -0.01 | -0.26% | 3.86 | 3.96 | 213632 | 8365.94 | 2.70% |
| 2025-05-22 | 3.98 | 3.89 | -0.07 | -1.77% | 3.82 | 3.99 | 188685 | 7373.20 | 2.38% |
| 2025-05-21 | 3.86 | 3.96 | 0.09 | 2.33% | 3.86 | 4.00 | 288365 | 11381.22 | 3.64% |
| 2025-05-20 | 3.82 | 3.87 | 0.06 | 1.57% | 3.82 | 3.89 | 146950 | 5665.44 | 1.86% |
| 2025-05-19 | 3.81 | 3.81 | 0.00 | 0.00% | 3.78 | 3.84 | 162442 | 6197.27 | 2.05% |
| 2025-05-16 | 3.74 | 3.81 | 0.07 | 1.87% | 3.71 | 3.82 | 190619 | 7227.66 | 2.41% |
| 2025-05-15 | 3.70 | 3.74 | 0.04 | 1.08% | 3.67 | 3.77 | 140843 | 5257.50 | 1.78% |
| 2025-05-14 | 3.72 | 3.70 | -0.02 | -0.54% | 3.67 | 3.72 | 98795 | 3650.42 | 1.25% |
| 2025-05-13 | 3.68 | 3.72 | 0.05 | 1.36% | 3.67 | 3.75 | 173500 | 6450.88 | 2.19% |
| 2025-05-12 | 3.73 | 3.67 | -0.04 | -1.08% | 3.64 | 3.74 | 154080 | 5651.10 | 1.95% |
| 2025-05-09 | 3.68 | 3.71 | 0.03 | 0.82% | 3.65 | 3.73 | 147018 | 5443.13 | 1.86% |
| 2025-05-08 | 3.64 | 3.68 | 0.02 | 0.55% | 3.63 | 3.69 | 113558 | 4169.98 | 1.43% |
| 2025-05-07 | 3.64 | 3.66 | 0.03 | 0.83% | 3.63 | 3.68 | 160811 | 5875.09 | 2.03% |
| 2025-05-06 | 3.54 | 3.63 | 0.11 | 3.13% | 3.54 | 3.63 | 154633 | 5556.03 | 1.95% |
| 2025-04-30 | 3.53 | 3.52 | -0.01 | -0.28% | 3.51 | 3.59 | 155407 | 5521.21 | 1.96% |
| 2025-04-29 | 3.54 | 3.53 | 0.00 | 0.00% | 3.48 | 3.59 | 162189 | 5722.73 | 2.05% |
| 2025-04-28 | 3.45 | 3.53 | 0.12 | 3.52% | 3.45 | 3.69 | 270682 | 9540.09 | 3.42% |
| 2025-04-25 | 3.44 | 3.41 | -0.03 | -0.87% | 3.41 | 3.49 | 117909 | 4053.40 | 1.49% |
| 2025-04-24 | 3.46 | 3.44 | -0.03 | -0.86% | 3.42 | 3.52 | 125578 | 4347.09 | 1.59% |
| 2025-04-23 | 3.55 | 3.47 | -0.08 | -2.25% | 3.44 | 3.55 | 210211 | 7332.37 | 2.65% |
| 2025-04-22 | 3.51 | 3.55 | 0.03 | 0.85% | 3.50 | 3.63 | 291852 | 10354.78 | 3.69% |
| 2025-04-21 | 3.54 | 3.52 | -0.05 | -1.40% | 3.41 | 3.58 | 380514 | 13389.99 | 4.80% |
| 2025-04-18 | 3.70 | 3.57 | -0.06 | -1.65% | 3.53 | 3.90 | 647482 | 24057.13 | 8.18% |
| 2025-04-17 | 3.28 | 3.63 | 0.33 | 10.00% | 3.27 | 3.63 | 256720 | 9066.26 | 3.24% |
| 2025-04-16 | 3.39 | 3.30 | -0.09 | -2.65% | 3.23 | 3.39 | 106349 | 3506.67 | 1.34% |
| 2025-04-15 | 3.32 | 3.39 | 0.04 | 1.19% | 3.32 | 3.41 | 98347 | 3321.47 | 1.24% |
| 2025-04-14 | 3.31 | 3.35 | 0.05 | 1.52% | 3.31 | 3.38 | 99788 | 3343.86 | 1.26% |
| 2025-04-11 | 3.29 | 3.30 | -0.03 | -0.90% | 3.28 | 3.37 | 108343 | 3600.41 | 1.37% |
| 2025-04-10 | 3.27 | 3.33 | 0.10 | 3.10% | 3.26 | 3.38 | 154328 | 5119.12 | 1.95% |
| 2025-04-09 | 3.10 | 3.23 | 0.06 | 1.89% | 2.94 | 3.25 | 188704 | 5839.99 | 2.38% |
| 2025-04-08 | 3.16 | 3.17 | -0.04 | -1.25% | 3.10 | 3.27 | 156088 | 4933.72 | 1.97% |
上证大盘股票行情在线 K线走势图
