益生股份(002458)股票信息
| 股票代码 | 002458 |
| 股票名称 | 益生股份 |
| 最新价/元 | 9.46 |
| 涨跌额/元 | 0.68 |
| 涨跌幅/% | 7.75 |
| 买入/元 | 9.45 |
| 卖出/元 | 9.46 |
| 昨收/元 | 8.78 |
| 今开/元 | 9.09 |
| 最高/元 | 9.53 |
| 最低/元 | 8.86 |
| 成交量/手 | 316955.11 |
| 成交额/万 | 29330.84 |
| 股净值/元 | 17.52 |
| 市净率 | 2.39 |
| 总市值/万 | 1046666.62 |
| 流通值/万 | 708429.80 |
| 换手率/% | 4.23 |
| 入市日期 | 2010-08-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:04 |
益生股份(002458)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 9.09 | 9.46 | 0.68 | 7.75 | 316955.11 | 29330.84 | 4.23 |
| 2024-09-27 | 8.57 | 8.78 | 0.34 | 4.03 | 158220.49 | 13794.74 | 2.11 |
| 2024-09-26 | 8.07 | 8.44 | 0.39 | 4.85 | 103311.49 | 8517.27 | 1.38 |
| 2024-09-25 | 8.14 | 8.05 | -0.04 | -0.49 | 93760.59 | 7642.94 | 1.25 |
| 2024-09-24 | 7.90 | 8.09 | 0.25 | 3.19 | 78186.00 | 6258.46 | 1.04 |
| 2024-09-23 | 7.84 | 7.84 | -0.02 | -0.25 | 25318.00 | 1988.00 | 0.34 |
| 2024-09-20 | 7.84 | 7.86 | 0.00 | 0.00 | 48407.30 | 3769.45 | 0.65 |
| 2024-09-19 | 7.66 | 7.86 | 0.28 | 3.69 | 69746.70 | 5443.97 | 0.93 |
| 2024-09-18 | 7.81 | 7.58 | -0.22 | -2.82 | 76831.00 | 5842.39 | 1.03 |
| 2024-09-13 | 7.85 | 7.80 | -0.02 | -0.26 | 46493.10 | 3648.34 | 0.62 |
| 2024-09-12 | 7.84 | 7.82 | 0.00 | 0.00 | 35544.80 | 2790.10 | 0.47 |
| 2024-09-11 | 7.82 | 7.82 | -0.08 | -1.01 | 48809.10 | 3822.99 | 0.65 |
| 2024-09-10 | 8.16 | 7.90 | -0.17 | -2.11 | 94174.90 | 7422.34 | 1.26 |
| 2024-09-09 | 7.99 | 8.07 | 0.04 | 0.50 | 39445.80 | 3169.92 | 0.53 |
| 2024-09-06 | 8.08 | 8.03 | -0.02 | -0.25 | 48357.00 | 3881.65 | 0.65 |
| 2024-09-05 | 7.90 | 8.05 | 0.19 | 2.42 | 49442.59 | 3949.33 | 0.66 |
| 2024-09-04 | 7.86 | 7.86 | -0.04 | -0.51 | 34242.89 | 2696.34 | 0.46 |
| 2024-09-03 | 7.94 | 7.90 | 0.01 | 0.13 | 40146.10 | 3184.96 | 0.54 |
| 2024-09-02 | 8.06 | 7.89 | -0.17 | -2.11 | 45301.30 | 3625.38 | 0.60 |
| 2024-08-30 | 7.98 | 8.06 | 0.12 | 1.51 | 58993.00 | 4758.58 | 0.79 |
| 2024-08-29 | 7.87 | 7.94 | 0.07 | 0.89 | 37090.60 | 2936.43 | 0.50 |
| 2024-08-28 | 7.85 | 7.87 | 0.03 | 0.38 | 43424.50 | 3406.30 | 0.58 |
| 2024-08-27 | 7.90 | 7.84 | -0.08 | -1.01 | 30528.45 | 2399.39 | 0.41 |
| 2024-08-26 | 7.82 | 7.92 | 0.13 | 1.67 | 37935.20 | 2992.09 | 0.51 |
| 2024-08-23 | 7.85 | 7.79 | -0.07 | -0.89 | 58011.18 | 4551.51 | 0.77 |
| 2024-08-22 | 7.98 | 7.86 | -0.13 | -1.63 | 68803.94 | 5416.03 | 0.92 |
| 2024-08-21 | 8.09 | 7.99 | -0.12 | -1.48 | 50390.44 | 4054.15 | 0.67 |
| 2024-08-20 | 8.37 | 8.11 | -0.23 | -2.76 | 63375.40 | 5172.65 | 0.85 |
| 2024-08-19 | 8.31 | 8.34 | 0.04 | 0.48 | 45682.91 | 3791.66 | 0.61 |
| 2024-08-16 | 8.50 | 8.30 | -0.23 | -2.70 | 73264.60 | 6129.18 | 0.98 |
| 2024-08-15 | 8.53 | 8.53 | -0.03 | -0.35 | 66843.36 | 5736.22 | 0.89 |
| 2024-08-14 | 8.66 | 8.56 | -0.13 | -1.50 | 47287.49 | 4048.78 | 0.63 |
| 2024-08-13 | 8.65 | 8.69 | 0.01 | 0.12 | 45990.00 | 3999.89 | 0.61 |
| 2024-08-12 | 8.71 | 8.68 | 0.00 | 0.00 | 58689.85 | 5121.65 | 0.78 |
| 2024-08-09 | 8.83 | 8.68 | -0.14 | -1.59 | 53898.60 | 4712.78 | 0.72 |
| 2024-08-08 | 8.75 | 8.82 | 0.07 | 0.80 | 56966.36 | 5010.98 | 0.76 |
| 2024-08-07 | 8.85 | 8.75 | -0.16 | -1.80 | 74306.02 | 6494.65 | 0.99 |
| 2024-08-06 | 8.87 | 8.91 | 0.16 | 1.83 | 89141.19 | 7889.01 | 1.19 |
| 2024-08-05 | 8.87 | 8.75 | -0.19 | -2.13 | 94902.59 | 8424.88 | 1.27 |
| 2024-08-02 | 8.96 | 8.94 | -0.08 | -0.89 | 92274.74 | 8369.69 | 1.23 |
| 2024-08-01 | 9.06 | 9.02 | -0.09 | -0.99 | 60305.00 | 5462.26 | 0.81 |
| 2024-07-31 | 8.95 | 9.11 | 0.16 | 1.79 | 100338.08 | 9050.58 | 1.34 |
| 2024-07-30 | 8.84 | 8.95 | 0.16 | 1.82 | 81998.98 | 7341.03 | 1.09 |
| 2024-07-29 | 8.95 | 8.79 | -0.23 | -2.55 | 86673.04 | 7659.61 | 1.16 |
| 2024-07-26 | 9.03 | 9.02 | -0.01 | -0.11 | 87390.77 | 7909.16 | 1.17 |
| 2024-07-25 | 8.78 | 9.03 | 0.25 | 2.85 | 139215.48 | 12543.12 | 1.86 |
| 2024-07-24 | 8.74 | 8.78 | 0.04 | 0.46 | 68067.96 | 5942.55 | 0.91 |
| 2024-07-23 | 8.90 | 8.74 | -0.20 | -2.24 | 83418.85 | 7398.47 | 1.11 |
| 2024-07-22 | 9.00 | 8.94 | -0.11 | -1.22 | 119393.10 | 10675.82 | 1.59 |
| 2024-07-19 | 8.70 | 9.05 | 0.27 | 3.08 | 160781.37 | 14339.69 | 2.15 |
| 2024-07-18 | 8.59 | 8.78 | 0.16 | 1.86 | 132864.37 | 11504.23 | 1.77 |
| 2024-07-17 | 8.32 | 8.62 | 0.28 | 3.36 | 152365.60 | 12969.47 | 2.03 |
| 2024-07-16 | 8.24 | 8.34 | 0.03 | 0.36 | 120776.15 | 10125.86 | 1.61 |
| 2024-07-15 | 8.16 | 8.31 | 0.22 | 2.72 | 122154.95 | 10171.17 | 1.63 |
| 2024-07-12 | 8.13 | 8.09 | -0.06 | -0.74 | 81772.31 | 6660.79 | 1.09 |
| 2024-07-11 | 8.08 | 8.15 | 0.19 | 2.39 | 84958.37 | 6911.10 | 1.13 |
| 2024-07-10 | 8.10 | 7.96 | -0.23 | -2.81 | 97555.02 | 7819.73 | 1.30 |
| 2024-07-09 | 8.30 | 8.19 | -0.20 | -2.38 | 114810.69 | 9365.02 | 1.53 |
| 2024-07-08 | 8.36 | 8.39 | -0.03 | -0.36 | 46981.69 | 3943.63 | 0.63 |
| 2024-07-05 | 8.39 | 8.42 | -0.01 | -0.12 | 52773.47 | 4417.42 | 0.70 |
| 2024-07-04 | 8.77 | 8.43 | -0.34 | -3.88 | 69008.52 | 5897.43 | 0.92 |
| 2024-07-03 | 8.80 | 8.77 | -0.02 | -0.23 | 30223.22 | 2645.78 | 0.40 |
| 2024-07-02 | 8.83 | 8.79 | -0.05 | -0.57 | 41609.46 | 3661.33 | 0.56 |
| 2024-07-01 | 8.60 | 8.84 | 0.18 | 2.08 | 68067.88 | 5986.12 | 0.91 |
| 2024-06-28 | 8.58 | 8.66 | 0.03 | 0.35 | 73113.00 | 6355.82 | 0.98 |
| 2024-06-27 | 8.70 | 8.63 | -0.13 | -1.48 | 52282.52 | 4547.17 | 0.70 |
| 2024-06-26 | 8.60 | 8.76 | 0.13 | 1.51 | 74562.95 | 6418.69 | 1.00 |
| 2024-06-25 | 8.80 | 8.63 | -0.21 | -2.38 | 94019.02 | 8157.61 | 1.26 |
| 2024-06-24 | 8.74 | 8.84 | 0.23 | 2.67 | 161276.62 | 14325.54 | 2.15 |
| 2024-06-21 | 8.55 | 8.61 | 0.04 | 0.47 | 61992.60 | 5319.51 | 0.83 |
| 2024-06-20 | 8.90 | 8.57 | -0.35 | -3.92 | 111988.00 | 9754.02 | 1.50 |
| 2024-06-19 | 9.14 | 8.92 | -0.26 | -2.83 | 106975.19 | 9635.85 | 1.43 |
| 2024-06-18 | 9.38 | 9.18 | -0.09 | -0.97 | 94569.91 | 8735.72 | 1.26 |
| 2024-06-17 | 9.15 | 9.27 | 0.12 | 1.31 | 67282.22 | 6212.11 | 0.90 |
| 2024-06-14 | 9.14 | 9.15 | 0.01 | 0.11 | 132629.72 | 12175.88 | 1.77 |
| 2024-06-13 | 9.33 | 9.14 | -0.21 | -2.25 | 96469.34 | 8858.09 | 1.42 |
| 2024-06-12 | 9.36 | 9.35 | -0.02 | -0.21 | 53535.60 | 5012.25 | 0.79 |
| 2024-06-11 | 9.36 | 9.37 | 0.04 | 0.43 | 54625.13 | 5088.65 | 0.81 |
| 2024-06-07 | 9.48 | 9.33 | -0.05 | -0.53 | 75458.20 | 7048.14 | 1.11 |
| 2024-06-06 | 9.56 | 9.38 | -0.18 | -1.88 | 102524.70 | 9661.78 | 1.51 |
| 2024-06-05 | 9.81 | 9.56 | -0.31 | -3.14 | 88863.74 | 8587.30 | 1.31 |
| 2024-06-04 | 9.85 | 9.87 | 0.00 | 0.00 | 85193.60 | 8329.99 | 1.26 |
| 2024-06-03 | 9.65 | 9.87 | 0.26 | 2.71 | 169636.80 | 16822.03 | 2.50 |
| 2024-05-31 | 9.57 | 9.61 | 0.03 | 0.31 | 55839.92 | 5361.73 | 0.82 |
| 2024-05-30 | 9.73 | 9.58 | -0.22 | -2.25 | 97440.21 | 9365.67 | 1.44 |
| 2024-05-29 | 9.83 | 9.80 | -0.03 | -0.31 | 70275.79 | 6889.84 | 1.04 |
| 2024-05-28 | 10.05 | 9.83 | -0.28 | -2.77 | 118035.06 | 11695.24 | 1.74 |
| 2024-05-27 | 10.14 | 10.11 | -0.03 | -0.30 | 137743.22 | 13792.51 | 2.03 |
| 2024-05-24 | 10.24 | 10.34 | 0.14 | 1.37 | 219997.94 | 22821.27 | 3.24 |
| 2024-05-23 | 10.30 | 10.20 | -0.15 | -1.45 | 140525.65 | 14466.66 | 2.07 |
| 2024-05-22 | 10.24 | 10.35 | 0.08 | 0.78 | 103292.60 | 10613.88 | 1.52 |
| 2024-05-21 | 10.25 | 10.27 | -0.01 | -0.10 | 136885.30 | 14108.35 | 2.02 |
| 2024-05-20 | 10.03 | 10.28 | 0.28 | 2.80 | 205609.50 | 21090.83 | 3.03 |
| 2024-05-17 | 9.80 | 10.00 | 0.17 | 1.73 | 88900.70 | 8844.68 | 1.31 |
| 2024-05-16 | 9.77 | 9.83 | 0.07 | 0.72 | 81385.90 | 8026.20 | 1.20 |
| 2024-05-15 | 9.95 | 9.76 | -0.22 | -2.20 | 93850.00 | 9239.53 | 1.38 |
| 2024-05-14 | 9.80 | 9.98 | 0.18 | 1.84 | 154842.36 | 15472.87 | 2.28 |
| 2024-05-13 | 9.88 | 9.80 | -0.12 | -1.21 | 91322.10 | 9005.71 | 1.35 |
| 2024-05-10 | 9.96 | 9.92 | -0.06 | -0.60 | 96524.70 | 9609.74 | 1.42 |
| 2024-05-09 | 9.94 | 9.98 | -0.06 | -0.60 | 108763.70 | 10830.42 | 1.60 |
日K线
周K线
月K线
