益民集团(600824)股票行情
益民集团(600824)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 | 4.22 | 4.24 | 0.02 | 0.47% | 4.21 | 4.25 | 125891 | 5322.73 | 1.19% |
| 2025-07-31 | 4.29 | 4.22 | -0.09 | -2.09% | 4.21 | 4.30 | 197863 | 8404.03 | 1.88% |
| 2025-07-30 | 4.28 | 4.31 | 0.02 | 0.47% | 4.25 | 4.33 | 209728 | 9005.67 | 1.99% |
| 2025-07-29 | 4.32 | 4.29 | -0.01 | -0.23% | 4.25 | 4.34 | 232978 | 9985.42 | 2.21% |
| 2025-07-28 | 4.34 | 4.30 | -0.03 | -0.69% | 4.29 | 4.35 | 155295 | 6699.42 | 1.47% |
| 2025-07-25 | 4.35 | 4.33 | -0.01 | -0.23% | 4.31 | 4.36 | 157408 | 6817.54 | 1.49% |
| 2025-07-24 | 4.29 | 4.34 | 0.06 | 1.40% | 4.28 | 4.35 | 204380 | 8835.15 | 1.94% |
| 2025-07-23 | 4.30 | 4.28 | -0.03 | -0.70% | 4.27 | 4.33 | 195028 | 8400.13 | 1.85% |
| 2025-07-22 | 4.31 | 4.31 | 0.01 | 0.23% | 4.25 | 4.32 | 204607 | 8772.08 | 1.94% |
| 2025-07-21 | 4.27 | 4.30 | 0.03 | 0.70% | 4.26 | 4.31 | 211272 | 9073.65 | 2.00% |
| 2025-07-18 | 4.28 | 4.27 | 0.00 | 0.00% | 4.24 | 4.28 | 134965 | 5741.78 | 1.28% |
| 2025-07-17 | 4.24 | 4.27 | 0.04 | 0.95% | 4.24 | 4.30 | 191486 | 8179.94 | 1.82% |
| 2025-07-16 | 4.20 | 4.23 | 0.04 | 0.95% | 4.18 | 4.24 | 143219 | 6048.34 | 1.36% |
| 2025-07-15 | 4.24 | 4.19 | -0.06 | -1.41% | 4.15 | 4.26 | 192484 | 8065.55 | 1.83% |
| 2025-07-14 | 4.28 | 4.25 | -0.03 | -0.70% | 4.23 | 4.28 | 169612 | 7218.46 | 1.61% |
| 2025-07-11 | 4.26 | 4.28 | 0.03 | 0.71% | 4.22 | 4.34 | 267598 | 11446.47 | 2.54% |
| 2025-07-10 | 4.21 | 4.25 | 0.04 | 0.95% | 4.20 | 4.26 | 179177 | 7595.23 | 1.70% |
| 2025-07-09 | 4.21 | 4.21 | 0.01 | 0.24% | 4.20 | 4.23 | 144831 | 6103.23 | 1.37% |
| 2025-07-08 | 4.17 | 4.20 | 0.03 | 0.72% | 4.16 | 4.21 | 138106 | 5787.71 | 1.31% |
| 2025-07-07 | 4.15 | 4.17 | 0.01 | 0.24% | 4.14 | 4.18 | 70265 | 2928.19 | 0.67% |
| 2025-07-04 | 4.18 | 4.16 | -0.02 | -0.48% | 4.15 | 4.20 | 105132 | 4388.16 | 1.00% |
| 2025-07-03 | 4.19 | 4.18 | -0.02 | -0.48% | 4.17 | 4.20 | 78287 | 3276.33 | 0.74% |
| 2025-07-02 | 4.17 | 4.20 | 0.02 | 0.48% | 4.16 | 4.21 | 140551 | 5891.12 | 1.33% |
| 2025-07-01 | 4.18 | 4.18 | 0.01 | 0.24% | 4.14 | 4.19 | 130651 | 5438.43 | 1.24% |
| 2025-06-30 | 4.17 | 4.17 | 0.00 | 0.00% | 4.15 | 4.18 | 103895 | 4329.46 | 0.99% |
| 2025-06-27 | 4.18 | 4.17 | -0.01 | -0.24% | 4.15 | 4.20 | 122665 | 5117.89 | 1.16% |
| 2025-06-26 | 4.16 | 4.18 | 0.00 | 0.00% | 4.15 | 4.22 | 195731 | 8190.98 | 1.86% |
| 2025-06-25 | 4.17 | 4.18 | 0.04 | 0.97% | 4.13 | 4.21 | 166480 | 6937.53 | 1.58% |
| 2025-06-24 | 4.08 | 4.14 | 0.07 | 1.72% | 4.08 | 4.14 | 115461 | 4761.73 | 1.10% |
| 2025-06-23 | 4.01 | 4.07 | 0.03 | 0.74% | 4.00 | 4.08 | 98163 | 3971.62 | 0.93% |
| 2025-06-20 | 4.05 | 4.04 | -0.01 | -0.25% | 4.02 | 4.08 | 98653 | 3995.29 | 0.94% |
| 2025-06-19 | 4.14 | 4.05 | -0.09 | -2.17% | 4.04 | 4.15 | 152893 | 6238.05 | 1.45% |
| 2025-06-18 | 4.17 | 4.14 | -0.04 | -0.96% | 4.13 | 4.18 | 101942 | 4224.73 | 0.97% |
| 2025-06-17 | 4.16 | 4.18 | 0.01 | 0.24% | 4.15 | 4.21 | 127155 | 5308.29 | 1.21% |
| 2025-06-16 | 4.13 | 4.17 | 0.01 | 0.24% | 4.11 | 4.19 | 103714 | 4318.41 | 0.98% |
| 2025-06-13 | 4.20 | 4.16 | -0.06 | -1.42% | 4.13 | 4.24 | 232488 | 9709.18 | 2.21% |
| 2025-06-12 | 4.23 | 4.22 | -0.02 | -0.47% | 4.19 | 4.25 | 177473 | 7483.01 | 1.68% |
| 2025-06-11 | 4.21 | 4.24 | 0.01 | 0.24% | 4.21 | 4.28 | 150475 | 6396.57 | 1.43% |
| 2025-06-10 | 4.29 | 4.23 | -0.06 | -1.40% | 4.17 | 4.29 | 241742 | 10239.58 | 2.29% |
| 2025-06-09 | 4.29 | 4.29 | 0.02 | 0.47% | 4.25 | 4.30 | 159022 | 6803.10 | 1.51% |
| 2025-06-06 | 4.32 | 4.27 | -0.04 | -0.93% | 4.24 | 4.32 | 189018 | 8063.71 | 1.79% |
| 2025-06-05 | 4.33 | 4.31 | -0.04 | -0.92% | 4.27 | 4.39 | 247213 | 10682.59 | 2.35% |
| 2025-06-04 | 4.29 | 4.35 | 0.06 | 1.40% | 4.26 | 4.35 | 261560 | 11259.46 | 2.48% |
| 2025-06-03 | 4.23 | 4.29 | 0.03 | 0.70% | 4.21 | 4.33 | 241555 | 10351.66 | 2.29% |
| 2025-05-30 | 4.35 | 4.26 | -0.08 | -1.84% | 4.25 | 4.38 | 281723 | 12083.69 | 2.67% |
| 2025-05-29 | 4.25 | 4.34 | 0.06 | 1.40% | 4.21 | 4.37 | 383692 | 16518.57 | 3.64% |
| 2025-05-28 | 4.24 | 4.28 | 0.02 | 0.47% | 4.23 | 4.29 | 291870 | 12435.54 | 2.77% |
| 2025-05-27 | 4.23 | 4.26 | 0.05 | 1.19% | 4.17 | 4.33 | 371309 | 15788.05 | 3.52% |
| 2025-05-26 | 4.22 | 4.21 | -0.01 | -0.24% | 4.15 | 4.27 | 380506 | 16027.49 | 3.61% |
| 2025-05-23 | 4.34 | 4.22 | -0.26 | -5.80% | 4.22 | 4.51 | 818815 | 35702.13 | 7.77% |
| 2025-05-22 | 4.60 | 4.48 | 0.06 | 1.36% | 4.46 | 4.86 | 1341187 | 62795.25 | 12.72% |
| 2025-05-21 | 4.45 | 4.42 | -0.04 | -0.90% | 4.39 | 4.51 | 317582 | 14083.92 | 3.01% |
| 2025-05-20 | 4.44 | 4.46 | 0.01 | 0.22% | 4.41 | 4.49 | 317257 | 14114.69 | 3.01% |
| 2025-05-19 | 4.36 | 4.45 | 0.10 | 2.30% | 4.34 | 4.47 | 365422 | 16144.32 | 3.47% |
| 2025-05-16 | 4.39 | 4.35 | -0.04 | -0.91% | 4.33 | 4.40 | 295272 | 12868.63 | 2.80% |
| 2025-05-15 | 4.45 | 4.39 | -0.09 | -2.01% | 4.39 | 4.48 | 340196 | 15057.83 | 3.23% |
| 2025-05-14 | 4.49 | 4.48 | -0.04 | -0.88% | 4.41 | 4.50 | 438993 | 19549.67 | 4.16% |
| 2025-05-13 | 4.45 | 4.52 | 0.10 | 2.26% | 4.39 | 4.52 | 662904 | 29549.32 | 6.29% |
| 2025-05-12 | 4.46 | 4.42 | 0.01 | 0.23% | 4.39 | 4.48 | 396216 | 17498.07 | 3.76% |
| 2025-05-09 | 4.52 | 4.41 | -0.14 | -3.08% | 4.39 | 4.57 | 629023 | 27968.84 | 5.97% |
| 2025-05-08 | 4.61 | 4.55 | -0.06 | -1.30% | 4.53 | 4.67 | 1382715 | 63561.98 | 13.12% |
| 2025-05-07 | 4.22 | 4.61 | 0.42 | 10.02% | 4.21 | 4.61 | 1203304 | 54155.04 | 11.42% |
| 2025-05-06 | 4.13 | 4.19 | 0.08 | 1.95% | 4.11 | 4.23 | 286721 | 11970.80 | 2.72% |
| 2025-04-30 | 4.20 | 4.11 | -0.13 | -3.07% | 4.09 | 4.29 | 358656 | 14960.45 | 3.40% |
| 2025-04-29 | 4.14 | 4.24 | 0.10 | 2.42% | 4.08 | 4.35 | 408121 | 17123.26 | 3.87% |
| 2025-04-28 | 4.30 | 4.14 | -0.13 | -3.04% | 4.12 | 4.30 | 356950 | 14914.88 | 3.39% |
| 2025-04-25 | 4.35 | 4.27 | -0.10 | -2.29% | 4.27 | 4.41 | 437453 | 18931.90 | 4.15% |
| 2025-04-24 | 4.48 | 4.37 | -0.10 | -2.24% | 4.33 | 4.54 | 555001 | 24528.34 | 5.27% |
| 2025-04-23 | 4.62 | 4.47 | -0.22 | -4.69% | 4.45 | 4.65 | 838375 | 37897.91 | 7.95% |
| 2025-04-22 | 4.65 | 4.69 | 0.07 | 1.52% | 4.58 | 4.75 | 992674 | 46319.56 | 9.42% |
| 2025-04-21 | 4.48 | 4.62 | 0.13 | 2.90% | 4.41 | 4.72 | 943812 | 43396.43 | 8.95% |
| 2025-04-18 | 4.52 | 4.49 | -0.02 | -0.44% | 4.43 | 4.62 | 815427 | 36892.71 | 7.74% |
| 2025-04-17 | 4.44 | 4.51 | 0.07 | 1.58% | 4.44 | 4.57 | 786061 | 35422.04 | 7.46% |
| 2025-04-16 | 4.46 | 4.44 | -0.06 | -1.33% | 4.33 | 4.57 | 740745 | 32884.45 | 7.03% |
| 2025-04-15 | 4.65 | 4.50 | -0.33 | -6.83% | 4.47 | 4.77 | 1356755 | 62391.22 | 12.87% |
| 2025-04-14 | 4.38 | 4.83 | 0.33 | 7.33% | 4.35 | 4.95 | 1833436 | 86387.41 | 17.39% |
| 2025-04-11 | 4.16 | 4.50 | 0.33 | 7.91% | 4.16 | 4.59 | 1225548 | 53919.16 | 11.63% |
| 2025-04-10 | 4.04 | 4.17 | 0.13 | 3.22% | 4.02 | 4.25 | 576334 | 23977.68 | 5.47% |
| 2025-04-09 | 3.95 | 4.04 | 0.05 | 1.25% | 3.65 | 4.11 | 633576 | 24730.67 | 6.01% |
| 2025-04-08 | 3.77 | 3.99 | 0.23 | 6.12% | 3.77 | 4.05 | 534978 | 21056.13 | 5.08% |
上证大盘股票行情在线 K线走势图
