益生股份

002458
🏛️ 中国 →
8.67
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 10.85 11.36 10.85 11.31 31.1M
2021-12-30 10.95 11.03 10.86 10.88 13.0M
2021-12-29 11.04 11.25 10.95 10.97 15.7M
2021-12-28 10.90 11.05 10.86 11.03 16.2M
2021-12-27 10.90 11.14 10.88 10.94 12.6M
2021-12-24 10.89 10.98 10.81 10.90 13.5M
2021-12-23 10.74 11.11 10.74 10.89 21.3M
2021-12-22 10.64 10.80 10.60 10.74 11.6M
2021-12-21 10.49 10.64 10.44 10.63 9.3M
2021-12-20 10.46 10.59 10.43 10.49 9.9M
2021-12-17 10.59 10.65 10.50 10.51 8.3M
2021-12-16 10.68 10.69 10.56 10.59 8.9M
2021-12-15 10.61 10.69 10.55 10.69 8.7M
2021-12-14 10.70 10.73 10.55 10.62 10.5M
2021-12-13 10.88 10.95 10.68 10.74 15.1M
2021-12-10 10.81 11.15 10.79 10.85 20.2M
2021-12-09 10.66 10.90 10.66 10.79 12.5M
2021-12-08 10.64 10.75 10.53 10.69 11.4M
2021-12-07 10.53 10.72 10.41 10.70 14.0M
2021-12-06 10.83 10.85 10.52 10.53 13.2M
2021-12-03 10.87 10.93 10.74 10.81 12.4M
2021-12-02 10.75 10.98 10.71 10.86 18.0M
2021-12-01 10.73 10.82 10.58 10.75 13.8M
2021-11-30 10.92 10.97 10.68 10.74 17.6M
2021-11-29 10.70 11.00 10.67 10.99 18.3M
2021-11-26 10.88 10.90 10.70 10.71 15.9M
2021-11-25 10.93 10.99 10.84 10.87 15.0M
2021-11-24 11.15 11.21 10.92 10.95 15.3M
2021-11-23 11.27 11.47 11.10 11.14 19.3M
2021-11-22 11.09 11.27 10.99 11.26 16.5M
2021-11-19 11.54 11.55 10.97 11.19 23.9M
2021-11-18 11.15 11.65 11.11 11.37 29.0M
2021-11-17 11.41 11.41 10.85 11.06 24.7M
2021-11-16 11.31 11.58 11.20 11.39 21.0M
2021-11-15 11.53 11.79 11.20 11.34 24.7M
2021-11-12 11.32 11.65 11.28 11.42 23.0M
2021-11-11 11.45 11.61 11.32 11.34 21.4M
2021-11-10 11.60 11.70 11.33 11.48 19.1M
2021-11-09 11.66 11.77 11.39 11.65 26.8M
2021-11-08 11.92 12.15 11.50 11.60 25.5M
2021-11-05 12.00 12.36 11.88 11.92 38.5M
2021-11-04 11.23 12.19 11.10 12.02 56.2M
2021-11-03 10.69 11.40 10.57 11.24 40.1M
2021-11-02 10.64 10.89 10.53 10.67 20.5M
2021-11-01 10.66 10.95 10.49 10.70 23.9M
2021-10-29 10.29 10.85 10.29 10.64 23.9M
2021-10-28 10.50 10.61 10.18 10.31 22.4M
2021-10-27 10.75 10.82 10.45 10.62 22.3M
2021-10-26 10.92 11.08 10.80 10.87 18.9M
2021-10-25 11.39 11.52 10.83 10.95 25.4M
2021-10-22 11.38 11.40 11.04 11.09 18.7M
2021-10-21 11.45 11.68 11.27 11.36 28.6M
2021-10-20 11.40 11.56 11.12 11.46 45.1M
2021-10-19 10.34 11.37 10.26 11.37 37.2M
2021-10-18 10.14 10.38 10.02 10.34 13.3M
2021-10-15 10.43 10.75 10.11 10.15 20.0M
2021-10-14 10.54 10.76 10.41 10.43 11.1M
2021-10-13 10.95 11.05 10.38 10.55 18.3M
2021-10-12 11.05 11.10 10.80 10.96 16.8M
2021-10-11 11.27 11.36 10.96 11.20 24.2M
2021-10-08 10.90 11.37 10.80 11.24 27.2M
2021-09-30 11.03 11.27 10.88 10.94 20.9M
2021-09-29 10.90 11.29 10.78 11.12 24.1M
2021-09-28 11.35 11.35 10.85 11.01 23.4M
2021-09-27 10.70 11.50 10.61 11.40 39.1M
2021-09-24 10.69 10.82 10.59 10.63 10.7M
2021-09-23 10.67 10.78 10.51 10.71 11.9M
2021-09-22 10.59 10.86 10.54 10.64 12.1M
2021-09-17 11.15 11.15 10.67 10.82 20.4M
2021-09-16 10.60 11.31 10.55 11.17 32.1M
2021-09-15 10.52 10.70 10.39 10.68 11.7M
2021-09-14 10.77 10.79 10.42 10.50 12.9M
2021-09-13 10.60 10.85 10.52 10.77 14.9M
2021-09-10 10.44 10.79 10.39 10.72 19.3M
2021-09-09 10.22 10.89 10.17 10.44 22.2M
2021-09-08 9.99 10.24 9.90 10.16 13.1M
2021-09-07 9.95 9.99 9.86 9.96 7.4M
2021-09-06 9.92 9.99 9.85 9.94 8.6M
2021-09-03 9.85 9.94 9.77 9.94 7.9M
2021-09-02 9.83 9.92 9.64 9.88 8.5M
2021-09-01 9.65 9.81 9.44 9.78 10.6M
2021-08-31 9.68 9.80 9.50 9.53 8.2M
2021-08-30 9.77 9.79 9.54 9.55 7.9M
2021-08-27 9.70 9.79 9.68 9.76 4.3M
2021-08-26 9.90 9.90 9.71 9.73 5.0M
2021-08-25 9.83 9.91 9.71 9.85 4.7M
2021-08-24 9.87 9.97 9.77 9.80 5.5M
2021-08-23 9.71 9.88 9.62 9.84 5.8M
2021-08-20 9.77 9.79 9.58 9.67 7.2M
2021-08-19 9.84 9.87 9.73 9.75 5.9M
2021-08-18 9.91 9.97 9.76 9.84 6.8M
2021-08-17 10.09 10.16 9.89 9.90 8.9M
2021-08-16 10.20 10.32 10.08 10.09 6.9M
2021-08-13 10.11 10.21 10.02 10.19 6.9M
2021-08-12 10.27 10.35 10.16 10.18 7.8M
2021-08-11 10.29 10.29 10.12 10.19 8.2M
2021-08-10 10.38 10.41 10.20 10.26 10.7M
2021-08-09 10.00 10.48 9.99 10.41 18.0M
2021-08-06 10.13 10.23 10.01 10.08 6.7M
2021-08-05 10.10 10.26 10.09 10.15 8.3M
2021-08-04 10.30 10.30 10.04 10.18 10.2M
2021-08-03 10.21 10.30 10.16 10.28 13.8M
2021-08-02 9.99 10.28 9.87 10.21 21.9M
2021-07-30 9.89 9.98 9.72 9.92 9.5M
2021-07-29 10.05 10.16 9.86 9.92 12.1M
2021-07-28 9.85 10.25 9.85 10.07 20.6M
2021-07-27 9.73 9.95 9.60 9.85 13.5M
2021-07-26 9.57 9.75 9.45 9.65 9.5M
2021-07-23 9.47 9.68 9.42 9.62 15.3M
2021-07-22 9.28 9.36 9.28 9.32 3.9M
2021-07-21 9.39 9.45 9.27 9.30 5.2M
2021-07-20 9.27 9.39 9.26 9.39 3.9M
2021-07-19 9.23 9.35 9.11 9.31 5.2M
2021-07-16 9.56 9.56 9.21 9.23 8.9M
2021-07-15 9.69 9.69 9.48 9.53 6.7M
2021-07-14 9.72 9.73 9.63 9.69 4.4M
2021-07-13 9.76 9.77 9.63 9.72 4.9M
2021-07-12 9.83 9.85 9.75 9.76 5.1M
2021-07-09 9.77 9.84 9.75 9.78 4.1M
2021-07-08 9.85 9.85 9.75 9.78 5.9M
2021-07-07 9.92 9.98 9.82 9.85 4.2M
2021-07-06 9.84 9.96 9.80 9.92 4.2M
2021-07-05 9.85 9.89 9.78 9.83 3.7M
2021-07-02 9.82 9.94 9.76 9.84 4.7M
2021-07-01 9.97 9.98 9.81 9.83 6.0M
2021-06-30 9.97 10.03 9.93 9.97 4.6M
2021-06-29 10.15 10.15 9.97 9.97 8.9M
2021-06-28 10.05 10.32 10.02 10.21 15.9M
2021-06-25 10.02 10.05 9.90 9.94 5.1M
2021-06-24 10.04 10.07 9.94 10.02 6.2M
2021-06-23 10.11 10.16 10.01 10.05 7.2M
2021-06-22 10.06 10.23 10.01 10.12 8.8M
2021-06-21 9.92 10.08 9.88 10.05 6.9M
2021-06-18 9.85 10.07 9.80 9.98 7.9M
2021-06-17 9.78 9.90 9.75 9.89 4.6M
2021-06-16 9.75 9.86 9.75 9.78 4.4M
2021-06-15 9.91 9.92 9.78 9.79 5.7M
2021-06-11 9.75 9.93 9.74 9.90 7.2M
2021-06-10 9.80 9.83 9.76 9.82 4.5M
2021-06-09 9.81 9.88 9.76 9.83 3.7M
2021-06-08 9.80 9.89 9.79 9.82 4.3M
2021-06-07 9.88 9.88 9.77 9.79 5.5M
2021-06-04 9.89 9.93 9.82 9.86 4.8M
2021-06-03 10.00 10.05 9.88 9.89 8.1M
2021-06-02 9.86 10.24 9.80 10.06 15.5M
2021-06-01 9.80 9.87 9.73 9.85 4.7M
2021-05-31 9.88 9.89 9.76 9.79 4.8M
2021-05-28 9.95 9.98 9.84 9.88 4.8M
2021-05-27 9.98 10.03 9.91 9.94 6.1M
2021-05-26 9.86 9.94 9.80 9.89 4.9M
2021-05-25 9.85 9.88 9.74 9.86 5.0M
2021-05-24 9.77 9.89 9.75 9.85 3.6M
2021-05-21 9.90 9.90 9.77 9.80 3.9M
2021-05-20 9.93 9.96 9.82 9.85 4.0M
2021-05-19 9.99 9.99 9.90 9.92 3.0M
2021-05-18 9.96 9.99 9.90 9.97 3.6M
2021-05-17 9.97 10.00 9.90 9.92 3.4M
2021-05-14 9.87 9.95 9.86 9.93 3.6M
2021-05-13 9.95 10.00 9.85 9.87 4.8M
2021-05-12 10.36 10.36 9.95 9.99 6.1M
2021-05-11 9.81 9.89 9.73 9.87 4.9M
2021-05-10 9.91 9.94 9.75 9.81 5.2M
2021-05-07 9.99 10.00 9.87 9.91 3.6M
2021-05-06 9.86 10.06 9.86 9.92 4.0M
2021-04-30 9.85 10.00 9.75 9.86 4.7M
2021-04-29 10.00 10.00 9.79 9.79 6.0M
2021-04-28 10.05 10.07 9.95 9.96 5.3M
2021-04-27 10.06 10.30 10.06 10.09 5.4M
2021-04-26 10.09 10.15 10.06 10.07 4.9M
2021-04-23 10.19 10.20 10.10 10.13 4.3M
2021-04-22 10.24 10.26 10.16 10.18 4.2M
2021-04-21 10.20 10.24 10.13 10.23 4.9M
2021-04-20 10.29 10.45 10.23 10.26 6.3M
2021-04-19 10.18 10.30 10.17 10.29 6.3M
2021-04-16 10.18 10.27 10.12 10.27 5.3M
2021-04-15 10.15 10.20 10.04 10.17 6.1M
2021-04-14 10.60 10.60 10.16 10.21 17.9M
2021-04-13 10.80 11.00 10.60 10.71 20.2M
2021-04-12 10.42 10.84 10.40 10.55 14.0M
2021-04-09 10.29 10.58 10.21 10.46 9.4M
2021-04-08 10.37 10.37 10.27 10.30 5.5M
2021-04-07 10.45 10.57 10.25 10.42 9.6M
2021-04-06 10.35 10.43 10.21 10.42 7.2M
2021-04-02 10.30 10.38 10.19 10.35 5.6M
2021-04-01 10.32 10.41 10.23 10.36 4.9M
2021-03-31 10.64 10.64 10.13 10.29 10.1M
2021-03-30 10.67 10.74 10.45 10.60 10.8M
2021-03-29 11.10 11.16 10.70 10.75 11.1M
2021-03-26 10.77 10.88 10.63 10.79 9.8M
2021-03-25 10.95 11.18 10.79 10.84 12.4M
2021-03-24 10.87 11.08 10.77 10.98 13.3M
2021-03-23 11.05 11.19 10.82 10.97 22.4M
2021-03-22 10.16 11.10 10.15 11.10 33.9M
2021-03-19 10.04 10.14 9.88 10.09 4.3M
2021-03-18 10.17 10.18 10.03 10.05 4.5M
2021-03-17 10.05 10.22 10.05 10.15 4.9M
2021-03-16 10.07 10.13 9.96 10.04 3.9M
2021-03-15 10.17 10.21 9.97 10.04 5.4M
2021-03-12 10.26 10.29 10.07 10.17 4.7M
2021-03-11 10.22 10.28 10.03 10.26 6.0M
2021-03-10 10.49 10.55 10.15 10.21 6.3M
2021-03-09 10.63 10.63 10.28 10.38 8.5M
2021-03-08 11.02 11.08 10.63 10.69 9.9M
2021-03-05 10.57 10.75 10.51 10.72 8.0M
2021-03-04 10.87 10.95 10.60 10.70 12.0M
2021-03-03 10.38 10.79 10.35 10.77 11.8M
2021-03-02 10.42 10.56 10.40 10.46 6.5M
2021-03-01 10.37 10.63 10.35 10.58 7.8M
2021-02-26 10.45 10.56 10.33 10.38 8.5M
2021-02-25 10.78 10.83 10.56 10.59 8.7M
2021-02-24 10.79 11.05 10.62 10.78 12.5M
2021-02-23 11.09 11.27 10.70 10.82 18.6M
2021-02-22 11.35 11.68 11.16 11.22 32.4M
2021-02-19 10.24 11.14 10.13 11.14 27.5M
2021-02-18 9.86 10.38 9.86 10.13 11.3M
2021-02-10 9.69 9.84 9.58 9.78 7.0M
2021-02-09 9.77 9.83 9.68 9.74 6.5M
2021-02-08 9.75 9.96 9.61 9.84 7.8M
2021-02-05 9.72 10.06 9.62 9.85 8.0M
2021-02-04 9.92 10.03 9.52 9.73 11.3M
2021-02-03 10.20 10.27 10.00 10.03 7.6M
2021-02-02 10.34 10.50 10.11 10.16 6.1M
2021-02-01 10.13 10.44 9.87 10.34 7.0M
2021-01-29 10.50 10.60 10.10 10.20 7.9M
2021-01-28 10.58 10.64 10.45 10.50 7.7M
2021-01-27 11.04 11.07 10.69 10.74 8.1M
2021-01-26 10.70 11.10 10.65 11.00 11.1M
2021-01-25 10.81 10.85 10.60 10.65 7.2M
2021-01-22 11.09 11.13 10.75 10.81 8.6M
2021-01-21 11.11 11.25 11.05 11.13 6.3M
2021-01-20 11.30 11.37 11.10 11.15 5.6M
2021-01-19 11.10 11.28 11.04 11.18 6.6M
2021-01-18 11.10 11.59 11.10 11.28 10.0M
2021-01-15 10.79 11.13 10.75 10.96 7.2M
2021-01-14 10.58 10.85 10.56 10.80 7.4M
2021-01-13 10.88 10.90 10.55 10.70 8.5M
2021-01-12 10.67 10.85 10.65 10.77 7.0M
2021-01-11 11.00 11.00 10.63 10.66 15.6M
2021-01-08 11.56 11.56 11.19 11.24 10.7M
2021-01-07 11.57 11.73 11.44 11.59 11.4M
2021-01-06 11.85 12.03 11.55 11.63 13.9M
2021-01-05 11.82 12.25 11.70 11.95 21.3M
2021-01-04 11.20 11.85 11.20 11.78 20.1M