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 |
|---|
| 2025-12-12 | 4.36 | 4.22 | -0.15 | -3.43% | 4.20 | 4.37 | 370587 | 15765.21 | 3.52% |
| 2025-12-11 | 4.62 | 4.37 | -0.24 | -5.21% | 4.35 | 4.63 | 491658 | 21780.63 | 4.66% |
| 2025-12-10 | 4.57 | 4.61 | 0.02 | 0.44% | 4.56 | 4.71 | 338424 | 15690.78 | 3.21% |
| 2025-12-09 | 4.54 | 4.59 | 0.04 | 0.88% | 4.45 | 4.61 | 303610 | 13816.32 | 2.88% |
| 2025-12-08 | 4.56 | 4.55 | -0.03 | -0.66% | 4.49 | 4.58 | 191268 | 8664.56 | 1.81% |
| 2025-12-05 | 4.48 | 4.58 | 0.09 | 2.00% | 4.46 | 4.58 | 167362 | 7589.72 | 1.59% |
| 2025-12-04 | 4.59 | 4.49 | -0.13 | -2.81% | 4.48 | 4.61 | 200222 | 9058.33 | 1.90% |
| 2025-12-03 | 4.68 | 4.62 | -0.05 | -1.07% | 4.54 | 4.69 | 252074 | 11601.19 | 2.39% |
| 2025-12-02 | 4.65 | 4.67 | 0.00 | 0.00% | 4.60 | 4.71 | 301393 | 14059.05 | 2.86% |
| 2025-12-01 | 4.66 | 4.67 | 0.06 | 1.30% | 4.64 | 4.84 | 398544 | 18737.63 | 3.78% |
| 2025-11-28 | 4.55 | 4.61 | 0.04 | 0.88% | 4.46 | 4.62 | 338232 | 15361.73 | 3.21% |
| 2025-11-27 | 4.65 | 4.57 | -0.03 | -0.65% | 4.56 | 4.77 | 555015 | 25624.13 | 5.27% |
| 2025-11-26 | 4.48 | 4.60 | 0.13 | 2.91% | 4.47 | 4.72 | 485221 | 22225.40 | 4.60% |
| 2025-11-25 | 4.40 | 4.47 | 0.11 | 2.52% | 4.36 | 4.50 | 201605 | 8966.95 | 1.91% |
| 2025-11-24 | 4.41 | 4.36 | -0.02 | -0.46% | 4.34 | 4.44 | 204378 | 8961.09 | 1.94% |
| 2025-11-21 | 4.52 | 4.38 | -0.14 | -3.10% | 4.36 | 4.60 | 276305 | 12308.58 | 2.62% |
| 2025-11-20 | 4.58 | 4.52 | -0.03 | -0.66% | 4.46 | 4.60 | 212832 | 9623.72 | 2.02% |
| 2025-11-19 | 4.58 | 4.55 | -0.02 | -0.44% | 4.49 | 4.61 | 174538 | 7920.68 | 1.66% |
| 2025-11-18 | 4.58 | 4.57 | -0.04 | -0.87% | 4.49 | 4.68 | 330235 | 15079.44 | 3.13% |
| 2025-11-17 | 4.50 | 4.61 | 0.07 | 1.54% | 4.50 | 4.63 | 275387 | 12572.83 | 2.61% |
| 2025-11-14 | 4.50 | 4.54 | 0.02 | 0.44% | 4.50 | 4.60 | 340743 | 15544.65 | 3.23% |
| 2025-11-13 | 4.45 | 4.52 | 0.07 | 1.57% | 4.38 | 4.53 | 237543 | 10618.67 | 2.25% |
| 2025-11-12 | 4.46 | 4.45 | 0.00 | 0.00% | 4.42 | 4.50 | 215165 | 9577.94 | 2.04% |
| 2025-11-11 | 4.39 | 4.45 | 0.06 | 1.37% | 4.37 | 4.46 | 280298 | 12404.70 | 2.66% |
| 2025-11-10 | 4.30 | 4.39 | 0.09 | 2.09% | 4.27 | 4.39 | 197700 | 8608.85 | 1.88% |
| 2025-11-07 | 4.30 | 4.30 | 0.00 | 0.00% | 4.28 | 4.33 | 96930 | 4173.16 | 0.92% |
| 2025-11-06 | 4.35 | 4.30 | -0.04 | -0.92% | 4.28 | 4.36 | 140411 | 6044.01 | 1.33% |
| 2025-11-05 | 4.27 | 4.34 | 0.05 | 1.17% | 4.25 | 4.35 | 157479 | 6811.42 | 1.49% |
| 2025-11-04 | 4.28 | 4.29 | 0.00 | 0.00% | 4.25 | 4.32 | 131143 | 5621.59 | 1.24% |
| 2025-11-03 | 4.27 | 4.29 | 0.02 | 0.47% | 4.25 | 4.30 | 106260 | 4540.92 | 1.01% |
| 2025-10-31 | 4.24 | 4.27 | 0.06 | 1.43% | 4.21 | 4.27 | 130943 | 5563.07 | 1.24% |
| 2025-10-30 | 4.25 | 4.21 | -0.06 | -1.41% | 4.21 | 4.26 | 117857 | 4985.01 | 1.12% |
| 2025-10-29 | 4.32 | 4.27 | -0.05 | -1.16% | 4.23 | 4.32 | 159116 | 6768.78 | 1.51% |
| 2025-10-28 | 4.30 | 4.32 | -0.01 | -0.23% | 4.28 | 4.34 | 145440 | 6270.14 | 1.38% |
| 2025-10-27 | 4.38 | 4.33 | -0.05 | -1.14% | 4.32 | 4.39 | 183530 | 7979.68 | 1.74% |
| 2025-10-24 | 4.46 | 4.38 | -0.07 | -1.57% | 4.36 | 4.46 | 160354 | 7046.19 | 1.52% |
| 2025-10-23 | 4.42 | 4.45 | 0.02 | 0.45% | 4.39 | 4.46 | 160010 | 7083.91 | 1.52% |
| 2025-10-22 | 4.39 | 4.43 | 0.03 | 0.68% | 4.37 | 4.44 | 211140 | 9330.44 | 2.00% |
| 2025-10-21 | 4.26 | 4.40 | 0.14 | 3.29% | 4.24 | 4.41 | 308498 | 13434.85 | 2.93% |
| 2025-10-20 | 4.22 | 4.26 | 0.04 | 0.95% | 4.21 | 4.26 | 97798 | 4146.66 | 0.93% |
| 2025-10-17 | 4.23 | 4.22 | -0.02 | -0.47% | 4.20 | 4.28 | 132906 | 5644.50 | 1.26% |
| 2025-10-16 | 4.28 | 4.24 | -0.05 | -1.17% | 4.23 | 4.31 | 115314 | 4915.76 | 1.09% |
| 2025-10-15 | 4.27 | 4.29 | 0.04 | 0.94% | 4.24 | 4.32 | 145251 | 6231.00 | 1.38% |
| 2025-10-14 | 4.26 | 4.25 | 0.00 | 0.00% | 4.23 | 4.29 | 132381 | 5648.54 | 1.26% |
| 2025-10-13 | 4.22 | 4.25 | -0.02 | -0.47% | 4.16 | 4.26 | 126894 | 5358.97 | 1.20% |
| 2025-10-10 | 4.24 | 4.27 | 0.01 | 0.23% | 4.23 | 4.29 | 132783 | 5669.90 | 1.26% |
| 2025-10-09 | 4.23 | 4.26 | 0.03 | 0.71% | 4.19 | 4.27 | 121289 | 5121.60 | 1.15% |
| 2025-09-30 | 4.24 | 4.23 | -0.01 | -0.24% | 4.20 | 4.24 | 89172 | 3765.89 | 0.85% |
| 2025-09-29 | 4.22 | 4.24 | 0.02 | 0.47% | 4.12 | 4.24 | 127421 | 5334.30 | 1.21% |
| 2025-09-26 | 4.21 | 4.22 | 0.01 | 0.24% | 4.18 | 4.25 | 139001 | 5863.58 | 1.32% |
| 2025-09-25 | 4.31 | 4.21 | -0.09 | -2.09% | 4.20 | 4.31 | 169927 | 7194.17 | 1.61% |
| 2025-09-24 | 4.23 | 4.30 | 0.05 | 1.18% | 4.21 | 4.35 | 171047 | 7321.81 | 1.62% |
| 2025-09-23 | 4.36 | 4.25 | -0.10 | -2.30% | 4.19 | 4.36 | 206650 | 8767.65 | 1.96% |
| 2025-09-22 | 4.41 | 4.35 | -0.06 | -1.36% | 4.31 | 4.41 | 182804 | 7931.20 | 1.73% |
| 2025-09-19 | 4.40 | 4.41 | -0.01 | -0.23% | 4.33 | 4.45 | 277305 | 12150.07 | 2.63% |
| 2025-09-18 | 4.51 | 4.42 | -0.09 | -2.00% | 4.36 | 4.54 | 385115 | 17214.77 | 3.65% |
| 2025-09-17 | 4.63 | 4.51 | -0.09 | -1.96% | 4.49 | 4.63 | 373524 | 16902.68 | 3.54% |
| 2025-09-16 | 4.51 | 4.60 | 0.10 | 2.22% | 4.51 | 4.60 | 412927 | 18824.13 | 3.92% |
| 2025-09-15 | 4.54 | 4.50 | -0.02 | -0.44% | 4.45 | 4.54 | 236942 | 10640.08 | 2.25% |
| 2025-09-12 | 4.52 | 4.52 | -0.01 | -0.22% | 4.50 | 4.60 | 309621 | 14047.77 | 2.94% |
| 2025-09-11 | 4.54 | 4.53 | -0.02 | -0.44% | 4.44 | 4.55 | 396161 | 17764.40 | 3.76% |
| 2025-09-10 | 4.45 | 4.55 | 0.06 | 1.34% | 4.44 | 4.59 | 498576 | 22602.71 | 4.73% |
| 2025-09-09 | 4.43 | 4.49 | 0.04 | 0.90% | 4.40 | 4.53 | 414406 | 18553.62 | 3.93% |
| 2025-09-08 | 4.45 | 4.45 | -0.04 | -0.89% | 4.40 | 4.53 | 368047 | 16381.28 | 3.49% |
| 2025-09-05 | 4.55 | 4.49 | -0.05 | -1.10% | 4.34 | 4.55 | 578960 | 25702.48 | 5.49% |
| 2025-09-04 | 4.38 | 4.54 | 0.17 | 3.89% | 4.36 | 4.57 | 726494 | 32732.64 | 6.89% |
| 2025-09-03 | 4.47 | 4.37 | -0.10 | -2.24% | 4.34 | 4.49 | 325500 | 14409.06 | 3.09% |
| 2025-09-02 | 4.44 | 4.47 | 0.03 | 0.68% | 4.38 | 4.49 | 412434 | 18371.44 | 3.91% |
| 2025-09-01 | 4.38 | 4.44 | 0.07 | 1.60% | 4.34 | 4.45 | 326700 | 14432.64 | 3.10% |
| 2025-08-29 | 4.33 | 4.37 | 0.03 | 0.69% | 4.30 | 4.39 | 263682 | 11496.83 | 2.50% |
| 2025-08-28 | 4.30 | 4.34 | 0.02 | 0.46% | 4.22 | 4.38 | 343633 | 14773.98 | 3.26% |
| 2025-08-27 | 4.42 | 4.32 | -0.10 | -2.26% | 4.31 | 4.44 | 340581 | 14847.33 | 3.23% |
| 2025-08-26 | 4.39 | 4.42 | 0.01 | 0.23% | 4.35 | 4.44 | 267009 | 11759.42 | 2.53% |
| 2025-08-25 | 4.41 | 4.41 | 0.01 | 0.23% | 4.38 | 4.43 | 282096 | 12424.49 | 2.68% |
| 2025-08-22 | 4.39 | 4.40 | 0.01 | 0.23% | 4.33 | 4.41 | 193321 | 8446.54 | 1.83% |
| 2025-08-21 | 4.39 | 4.39 | -0.01 | -0.23% | 4.37 | 4.42 | 201642 | 8858.44 | 1.91% |
| 2025-08-20 | 4.34 | 4.40 | 0.05 | 1.15% | 4.31 | 4.41 | 281370 | 12270.31 | 2.67% |
| 2025-08-19 | 4.29 | 4.35 | 0.06 | 1.40% | 4.28 | 4.35 | 277570 | 12025.40 | 2.63% |
| 2025-08-18 | 4.25 | 4.29 | 0.04 | 0.94% | 4.23 | 4.33 | 206028 | 8841.43 | 1.95% |
| 2025-08-15 | 4.22 | 4.25 | 0.03 | 0.71% | 4.19 | 4.27 | 167539 | 7086.78 | 1.59% |
上证大盘股票行情在线 K线走势图
益民集团(600824)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
