益生股份(002458)股票行情
益生股份(002458)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 |
|---|
| 2025-03-28 | 9.60 | 9.67 | 0.08 | 0.83% | 9.56 | 9.79 | 187153 | 18074.31 | 2.50% |
| 2025-03-27 | 9.56 | 9.59 | -0.17 | -1.74% | 9.52 | 9.74 | 188027 | 18037.27 | 2.51% |
| 2025-03-26 | 9.34 | 9.76 | 0.43 | 4.61% | 9.31 | 9.88 | 386518 | 37499.62 | 5.16% |
| 2025-03-25 | 9.20 | 9.33 | 0.16 | 1.74% | 9.14 | 9.36 | 150377 | 13916.46 | 2.01% |
| 2025-03-24 | 9.07 | 9.17 | 0.10 | 1.10% | 8.99 | 9.18 | 130416 | 11847.16 | 1.74% |
| 2025-03-21 | 9.08 | 9.07 | -0.13 | -1.41% | 9.02 | 9.26 | 137800 | 12562.63 | 1.84% |
| 2025-03-20 | 9.31 | 9.20 | -0.15 | -1.60% | 9.18 | 9.51 | 178437 | 16640.53 | 2.38% |
| 2025-03-19 | 9.18 | 9.35 | 0.17 | 1.85% | 9.08 | 9.47 | 251367 | 23509.30 | 3.36% |
| 2025-03-18 | 9.14 | 9.18 | 0.05 | 0.55% | 9.03 | 9.18 | 158197 | 14387.41 | 2.11% |
| 2025-03-17 | 9.12 | 9.13 | 0.02 | 0.22% | 9.11 | 9.31 | 227927 | 20992.40 | 3.04% |
| 2025-03-14 | 8.88 | 9.11 | 0.13 | 1.45% | 8.88 | 9.17 | 269497 | 24423.69 | 3.60% |
| 2025-03-13 | 8.88 | 8.98 | 0.26 | 2.98% | 8.84 | 9.24 | 356165 | 32241.30 | 4.76% |
| 2025-03-12 | 8.78 | 8.72 | -0.09 | -1.02% | 8.68 | 8.81 | 97795 | 8524.64 | 1.31% |
| 2025-03-11 | 8.58 | 8.81 | 0.15 | 1.73% | 8.54 | 8.81 | 156331 | 13639.55 | 2.09% |
| 2025-03-10 | 8.72 | 8.66 | 0.03 | 0.35% | 8.63 | 8.76 | 83090 | 7218.58 | 1.11% |
| 2025-03-07 | 8.68 | 8.63 | -0.06 | -0.69% | 8.60 | 8.74 | 91930 | 7952.45 | 1.23% |
| 2025-03-06 | 8.70 | 8.69 | -0.03 | -0.34% | 8.63 | 8.73 | 92355 | 8011.10 | 1.23% |
| 2025-03-05 | 9.00 | 8.72 | -0.13 | -1.47% | 8.67 | 9.00 | 133012 | 11648.21 | 1.78% |
| 2025-03-04 | 8.58 | 8.85 | 0.26 | 3.03% | 8.50 | 8.85 | 137959 | 12008.35 | 1.84% |
| 2025-03-03 | 8.59 | 8.59 | 0.02 | 0.23% | 8.58 | 8.73 | 99790 | 8622.05 | 1.33% |
| 2025-02-28 | 8.69 | 8.57 | -0.13 | -1.49% | 8.55 | 8.75 | 109174 | 9440.98 | 1.46% |
| 2025-02-27 | 8.72 | 8.70 | 0.01 | 0.12% | 8.59 | 8.82 | 133169 | 11573.39 | 1.78% |
| 2025-02-26 | 8.45 | 8.69 | 0.27 | 3.21% | 8.41 | 8.74 | 171311 | 14734.75 | 2.29% |
| 2025-02-25 | 8.58 | 8.42 | -0.16 | -1.86% | 8.41 | 8.58 | 101153 | 8546.67 | 1.35% |
| 2025-02-24 | 8.60 | 8.58 | 0.08 | 0.94% | 8.55 | 8.67 | 127833 | 11010.50 | 1.71% |
| 2025-02-21 | 8.51 | 8.50 | 0.01 | 0.12% | 8.46 | 8.60 | 86215 | 7338.00 | 1.15% |
| 2025-02-20 | 8.60 | 8.49 | -0.14 | -1.62% | 8.49 | 8.61 | 109156 | 9303.76 | 1.46% |
| 2025-02-19 | 8.58 | 8.63 | 0.03 | 0.35% | 8.50 | 8.63 | 104733 | 8968.23 | 1.40% |
| 2025-02-18 | 8.72 | 8.60 | -0.11 | -1.26% | 8.57 | 8.73 | 109678 | 9468.93 | 1.46% |
| 2025-02-17 | 8.90 | 8.71 | -0.17 | -1.91% | 8.66 | 8.93 | 205277 | 17880.33 | 2.74% |
| 2025-02-14 | 8.90 | 8.88 | -0.05 | -0.56% | 8.83 | 9.02 | 140459 | 12507.96 | 1.88% |
| 2025-02-13 | 8.73 | 8.93 | 0.24 | 2.76% | 8.71 | 8.99 | 209871 | 18705.61 | 2.80% |
| 2025-02-12 | 8.75 | 8.69 | -0.08 | -0.91% | 8.63 | 8.78 | 105786 | 9209.70 | 1.41% |
| 2025-02-11 | 8.89 | 8.77 | -0.10 | -1.13% | 8.72 | 8.92 | 84682 | 7424.26 | 1.13% |
| 2025-02-10 | 8.92 | 8.87 | -0.05 | -0.56% | 8.79 | 8.95 | 98672 | 8742.62 | 1.32% |
| 2025-02-07 | 8.84 | 8.92 | 0.08 | 0.90% | 8.74 | 8.98 | 134682 | 11958.60 | 1.80% |
| 2025-02-06 | 8.78 | 8.84 | 0.04 | 0.45% | 8.68 | 8.84 | 79676 | 6988.76 | 1.06% |
| 2025-02-05 | 8.99 | 8.80 | -0.10 | -1.12% | 8.76 | 9.02 | 85065 | 7529.12 | 1.14% |
| 2025-01-27 | 8.73 | 8.90 | 0.19 | 2.18% | 8.73 | 8.98 | 99094 | 8811.21 | 1.32% |
| 2025-01-24 | 8.71 | 8.71 | -0.05 | -0.57% | 8.69 | 8.81 | 88121 | 7704.63 | 1.18% |
| 2025-01-23 | 8.85 | 8.76 | -0.01 | -0.11% | 8.75 | 8.95 | 74485 | 6606.73 | 0.99% |
| 2025-01-22 | 8.72 | 8.77 | 0.01 | 0.11% | 8.70 | 8.80 | 47528 | 4157.67 | 0.63% |
| 2025-01-21 | 8.88 | 8.76 | -0.08 | -0.90% | 8.73 | 8.92 | 54514 | 4783.68 | 0.73% |
| 2025-01-20 | 8.90 | 8.84 | -0.02 | -0.23% | 8.83 | 8.97 | 54015 | 4796.74 | 0.72% |
| 2025-01-17 | 8.82 | 8.86 | 0.03 | 0.34% | 8.74 | 8.90 | 62857 | 5555.89 | 0.84% |
| 2025-01-16 | 8.83 | 8.83 | 0.02 | 0.23% | 8.79 | 8.99 | 70770 | 6288.68 | 0.95% |
| 2025-01-15 | 8.86 | 8.81 | -0.05 | -0.56% | 8.76 | 8.88 | 55059 | 4850.78 | 0.74% |
| 2025-01-14 | 8.67 | 8.86 | 0.19 | 2.19% | 8.66 | 8.92 | 115101 | 10119.33 | 1.54% |
| 2025-01-13 | 8.60 | 8.67 | 0.04 | 0.46% | 8.49 | 8.68 | 64099 | 5505.86 | 0.86% |
| 2025-01-10 | 8.72 | 8.63 | -0.06 | -0.69% | 8.59 | 8.77 | 84965 | 7376.37 | 1.13% |
| 2025-01-09 | 8.87 | 8.79 | -0.11 | -1.24% | 8.74 | 8.91 | 75549 | 6655.86 | 1.01% |
| 2025-01-08 | 9.06 | 8.90 | -0.22 | -2.41% | 8.76 | 9.11 | 124003 | 11043.83 | 1.66% |
| 2025-01-07 | 9.16 | 9.12 | -0.01 | -0.11% | 9.03 | 9.20 | 66402 | 6045.12 | 0.89% |
| 2025-01-06 | 9.18 | 9.13 | -0.05 | -0.54% | 9.01 | 9.32 | 87387 | 8014.73 | 1.17% |
| 2025-01-03 | 9.46 | 9.18 | -0.25 | -2.65% | 9.13 | 9.55 | 96832 | 9009.88 | 1.29% |
| 2025-01-02 | 9.58 | 9.43 | -0.18 | -1.87% | 9.36 | 9.79 | 106642 | 10206.33 | 1.42% |
| 2024-12-31 | 9.79 | 9.61 | -0.20 | -2.04% | 9.58 | 9.93 | 92474 | 8995.45 | 1.23% |
| 2024-12-30 | 9.86 | 9.81 | -0.14 | -1.41% | 9.79 | 10.04 | 116011 | 11470.24 | 1.55% |
| 2024-12-27 | 9.67 | 9.95 | 0.28 | 2.90% | 9.61 | 10.03 | 166453 | 16472.36 | 2.22% |
| 2024-12-26 | 9.79 | 9.67 | -0.12 | -1.23% | 9.66 | 9.85 | 83961 | 8170.95 | 1.12% |
| 2024-12-25 | 9.85 | 9.79 | -0.06 | -0.61% | 9.66 | 9.88 | 79522 | 7744.89 | 1.06% |
| 2024-12-24 | 9.73 | 9.85 | 0.08 | 0.82% | 9.63 | 9.91 | 77807 | 7646.77 | 1.04% |
| 2024-12-23 | 10.12 | 9.77 | -0.16 | -1.61% | 9.76 | 10.20 | 135109 | 13440.33 | 1.80% |
| 2024-12-20 | 9.90 | 9.93 | 0.04 | 0.40% | 9.86 | 10.00 | 91490 | 9079.61 | 1.22% |
| 2024-12-19 | 9.90 | 9.89 | -0.07 | -0.70% | 9.76 | 9.97 | 96136 | 9476.59 | 1.28% |
| 2024-12-18 | 10.09 | 9.96 | -0.11 | -1.09% | 9.92 | 10.18 | 111184 | 11123.89 | 1.48% |
| 2024-12-17 | 10.26 | 10.07 | -0.24 | -2.33% | 10.04 | 10.33 | 131407 | 13326.76 | 1.75% |
| 2024-12-16 | 10.32 | 10.31 | -0.04 | -0.39% | 10.26 | 10.59 | 131424 | 13706.38 | 1.75% |
| 2024-12-13 | 10.56 | 10.35 | -0.25 | -2.36% | 10.31 | 10.60 | 155102 | 16156.10 | 2.07% |
| 2024-12-12 | 10.56 | 10.60 | 0.04 | 0.38% | 10.39 | 10.63 | 123142 | 12946.77 | 1.64% |
| 2024-12-11 | 10.27 | 10.56 | 0.29 | 2.82% | 10.21 | 10.63 | 183823 | 19347.17 | 2.45% |
| 2024-12-10 | 10.50 | 10.27 | 0.07 | 0.69% | 10.24 | 10.52 | 209913 | 21747.37 | 2.80% |
| 2024-12-09 | 10.42 | 10.20 | -0.24 | -2.30% | 10.10 | 10.47 | 203939 | 20891.55 | 2.72% |
| 2024-12-06 | 10.76 | 10.44 | -0.14 | -1.32% | 10.40 | 10.80 | 175364 | 18439.55 | 2.34% |
| 2024-12-05 | 10.83 | 10.58 | -0.32 | -2.94% | 10.50 | 10.90 | 218651 | 23197.08 | 2.92% |
| 2024-12-04 | 10.78 | 10.90 | 0.01 | 0.09% | 10.48 | 10.94 | 349637 | 37630.10 | 4.67% |
| 2024-12-03 | 10.30 | 10.89 | 0.68 | 6.66% | 10.30 | 11.18 | 635431 | 68635.23 | 8.49% |
| 2024-12-02 | 9.72 | 10.21 | 0.52 | 5.37% | 9.65 | 10.52 | 515449 | 52275.90 | 6.88% |
| 2024-11-29 | 9.59 | 9.69 | 0.10 | 1.04% | 9.56 | 9.75 | 151675 | 14676.81 | 2.03% |
| 2024-11-28 | 9.60 | 9.59 | -0.03 | -0.31% | 9.52 | 9.68 | 106626 | 10243.32 | 1.42% |
深证大盘股票行情在线 K线走势图
