益盛药业(002566)股票信息
| 股票代码 | 002566 |
| 股票名称 | 益盛药业 |
| 最新价/元 | 7.16 |
| 涨跌额/元 | 0.46 |
| 涨跌幅/% | 6.87 |
| 买入/元 | 7.15 |
| 卖出/元 | 7.16 |
| 昨收/元 | 6.70 |
| 今开/元 | 6.83 |
| 最高/元 | 7.26 |
| 最低/元 | 6.72 |
| 成交量/手 | 107828.52 |
| 成交额/万 | 7565.27 |
| 股净值/元 | 25.02 |
| 市净率 | 1.07 |
| 总市值/万 | 236961.35 |
| 流通值/万 | 165961.98 |
| 换手率/% | 4.65 |
| 入市日期 | 2011-03-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
益盛药业(002566)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 | 6.83 | 7.16 | 0.46 | 6.87 | 107828.52 | 7565.27 | 4.65 |
| 2024-09-27 | 6.55 | 6.70 | 0.26 | 4.04 | 67239.72 | 4458.47 | 2.90 |
| 2024-09-26 | 6.29 | 6.44 | 0.14 | 2.22 | 34316.69 | 2182.12 | 1.48 |
| 2024-09-25 | 6.26 | 6.30 | 0.09 | 1.45 | 34371.00 | 2166.58 | 1.48 |
| 2024-09-24 | 6.05 | 6.21 | 0.16 | 2.65 | 30838.50 | 1893.53 | 1.33 |
| 2024-09-23 | 5.99 | 6.05 | 0.07 | 1.17 | 29857.00 | 1801.48 | 1.29 |
| 2024-09-20 | 6.03 | 5.98 | -0.05 | -0.83 | 15190.93 | 906.96 | 0.66 |
| 2024-09-19 | 5.92 | 6.03 | 0.14 | 2.38 | 20160.95 | 1206.79 | 0.87 |
| 2024-09-18 | 5.98 | 5.89 | -0.11 | -1.83 | 21586.95 | 1267.07 | 0.93 |
| 2024-09-13 | 6.06 | 6.00 | -0.04 | -0.66 | 22532.00 | 1358.97 | 0.97 |
| 2024-09-12 | 6.01 | 6.04 | 0.03 | 0.50 | 20205.00 | 1223.67 | 0.87 |
| 2024-09-11 | 6.12 | 6.01 | -0.10 | -1.64 | 23758.00 | 1435.52 | 1.02 |
| 2024-09-10 | 6.09 | 6.11 | -0.01 | -0.16 | 23415.00 | 1424.17 | 1.01 |
| 2024-09-09 | 6.02 | 6.12 | 0.09 | 1.49 | 32091.50 | 1964.12 | 1.38 |
| 2024-09-06 | 6.08 | 6.03 | -0.08 | -1.31 | 26572.00 | 1616.18 | 1.15 |
| 2024-09-05 | 6.12 | 6.11 | 0.00 | 0.00 | 32137.95 | 1959.80 | 1.39 |
| 2024-09-04 | 6.07 | 6.11 | 0.04 | 0.66 | 64507.14 | 3990.19 | 2.78 |
| 2024-09-03 | 6.05 | 6.07 | 0.00 | 0.00 | 75134.00 | 4603.22 | 3.24 |
| 2024-09-02 | 6.00 | 6.07 | 0.07 | 1.17 | 62347.50 | 3772.10 | 2.69 |
| 2024-08-30 | 5.94 | 6.00 | 0.08 | 1.35 | 54157.00 | 3263.70 | 2.34 |
| 2024-08-29 | 5.86 | 5.92 | 0.08 | 1.37 | 31620.00 | 1867.29 | 1.36 |
| 2024-08-28 | 5.80 | 5.84 | 0.02 | 0.34 | 36692.19 | 2150.78 | 1.58 |
| 2024-08-27 | 5.86 | 5.82 | -0.05 | -0.85 | 39647.00 | 2322.80 | 1.71 |
| 2024-08-26 | 6.00 | 5.87 | -0.15 | -2.49 | 78572.99 | 4612.15 | 3.39 |
| 2024-08-23 | 6.13 | 6.02 | -0.13 | -2.11 | 23674.00 | 1431.48 | 1.02 |
| 2024-08-22 | 6.23 | 6.15 | -0.04 | -0.65 | 16540.00 | 1023.71 | 0.71 |
| 2024-08-21 | 6.29 | 6.19 | -0.08 | -1.28 | 18710.00 | 1163.54 | 0.81 |
| 2024-08-20 | 6.41 | 6.27 | -0.13 | -2.03 | 21287.00 | 1341.69 | 0.92 |
| 2024-08-19 | 6.49 | 6.40 | -0.05 | -0.78 | 22370.50 | 1434.59 | 0.97 |
| 2024-08-16 | 6.45 | 6.45 | 0.04 | 0.62 | 22998.93 | 1481.15 | 0.99 |
| 2024-08-15 | 6.43 | 6.41 | 0.01 | 0.16 | 24199.00 | 1556.37 | 1.04 |
| 2024-08-14 | 6.50 | 6.40 | -0.10 | -1.54 | 20719.00 | 1329.83 | 0.89 |
| 2024-08-13 | 6.50 | 6.50 | -0.05 | -0.76 | 30430.00 | 1967.69 | 1.31 |
| 2024-08-12 | 6.43 | 6.55 | 0.12 | 1.87 | 41936.43 | 2746.17 | 1.81 |
| 2024-08-09 | 6.51 | 6.43 | -0.09 | -1.38 | 25682.94 | 1665.19 | 1.11 |
| 2024-08-08 | 6.42 | 6.52 | 0.06 | 0.93 | 35363.32 | 2314.49 | 1.53 |
| 2024-08-07 | 6.47 | 6.46 | -0.01 | -0.16 | 26422.00 | 1709.13 | 1.14 |
| 2024-08-06 | 6.41 | 6.47 | 0.17 | 2.70 | 35623.34 | 2280.65 | 1.54 |
| 2024-08-05 | 6.41 | 6.30 | -0.11 | -1.72 | 35942.95 | 2300.14 | 1.55 |
| 2024-08-02 | 6.33 | 6.41 | 0.05 | 0.79 | 37661.93 | 2422.66 | 1.62 |
| 2024-08-01 | 6.34 | 6.36 | 0.05 | 0.79 | 34017.00 | 2167.32 | 1.47 |
| 2024-07-31 | 6.11 | 6.31 | 0.20 | 3.27 | 39322.93 | 2458.88 | 1.70 |
| 2024-07-30 | 6.07 | 6.11 | 0.04 | 0.66 | 21984.00 | 1340.28 | 0.95 |
| 2024-07-29 | 6.06 | 6.07 | 0.01 | 0.17 | 20807.00 | 1259.76 | 0.90 |
| 2024-07-26 | 6.00 | 6.06 | 0.06 | 1.00 | 25607.00 | 1549.21 | 1.10 |
| 2024-07-25 | 5.96 | 6.00 | -0.02 | -0.33 | 19542.00 | 1172.24 | 0.84 |
| 2024-07-24 | 6.09 | 6.02 | -0.08 | -1.31 | 21807.00 | 1318.29 | 0.94 |
| 2024-07-23 | 6.20 | 6.10 | -0.13 | -2.09 | 21417.00 | 1325.16 | 0.92 |
| 2024-07-22 | 6.14 | 6.23 | 0.10 | 1.63 | 25400.93 | 1570.88 | 1.10 |
| 2024-07-19 | 6.17 | 6.13 | -0.02 | -0.33 | 15819.00 | 971.31 | 0.68 |
| 2024-07-18 | 6.05 | 6.15 | 0.06 | 0.99 | 24493.00 | 1490.78 | 1.06 |
| 2024-07-17 | 6.14 | 6.09 | -0.03 | -0.49 | 16425.02 | 1001.95 | 0.71 |
| 2024-07-16 | 6.15 | 6.12 | -0.02 | -0.33 | 21174.00 | 1293.24 | 0.91 |
| 2024-07-15 | 6.27 | 6.14 | -0.16 | -2.54 | 18995.00 | 1169.19 | 0.82 |
| 2024-07-12 | 6.29 | 6.30 | 0.03 | 0.48 | 23098.02 | 1460.44 | 1.00 |
| 2024-07-11 | 6.16 | 6.27 | 0.19 | 3.13 | 26865.00 | 1675.22 | 1.16 |
| 2024-07-10 | 6.16 | 6.08 | -0.08 | -1.30 | 21993.00 | 1345.99 | 0.95 |
| 2024-07-09 | 6.10 | 6.16 | 0.05 | 0.82 | 25506.50 | 1551.71 | 1.10 |
| 2024-07-08 | 6.28 | 6.11 | -0.21 | -3.32 | 22857.00 | 1413.97 | 0.99 |
| 2024-07-05 | 6.12 | 6.32 | 0.20 | 3.27 | 28815.00 | 1791.00 | 1.24 |
| 2024-07-04 | 6.28 | 6.12 | -0.16 | -2.55 | 30498.00 | 1879.46 | 1.32 |
| 2024-07-03 | 6.31 | 6.28 | -0.03 | -0.48 | 20324.00 | 1282.24 | 0.88 |
| 2024-07-02 | 6.25 | 6.31 | 0.09 | 1.45 | 31509.00 | 1982.63 | 1.36 |
| 2024-07-01 | 6.10 | 6.22 | 0.10 | 1.63 | 24952.00 | 1541.45 | 1.08 |
| 2024-06-28 | 6.13 | 6.12 | 0.02 | 0.33 | 24591.00 | 1514.23 | 1.06 |
| 2024-06-27 | 6.18 | 6.10 | -0.09 | -1.45 | 23721.00 | 1459.46 | 1.02 |
| 2024-06-26 | 5.98 | 6.19 | 0.23 | 3.86 | 34428.00 | 2091.54 | 1.49 |
| 2024-06-25 | 5.89 | 5.96 | 0.02 | 0.34 | 27408.60 | 1637.99 | 1.18 |
| 2024-06-24 | 6.15 | 5.94 | -0.26 | -4.19 | 43596.01 | 2612.44 | 1.88 |
| 2024-06-21 | 6.16 | 6.20 | 0.05 | 0.81 | 18644.00 | 1152.60 | 0.80 |
| 2024-06-20 | 6.28 | 6.15 | -0.14 | -2.23 | 25792.00 | 1599.19 | 1.11 |
| 2024-06-19 | 6.30 | 6.29 | 0.02 | 0.32 | 18074.00 | 1139.55 | 0.78 |
| 2024-06-18 | 6.24 | 6.27 | 0.08 | 1.29 | 20109.00 | 1258.38 | 0.87 |
| 2024-06-17 | 6.28 | 6.19 | -0.09 | -1.43 | 24811.00 | 1547.14 | 1.07 |
| 2024-06-14 | 6.38 | 6.28 | -0.11 | -1.72 | 29185.90 | 1838.38 | 1.26 |
| 2024-06-13 | 6.50 | 6.39 | -0.11 | -1.69 | 24116.52 | 1549.24 | 1.04 |
| 2024-06-12 | 6.38 | 6.50 | 0.11 | 1.72 | 24985.50 | 1611.91 | 1.08 |
| 2024-06-11 | 6.40 | 6.39 | -0.02 | -0.31 | 30596.51 | 1934.89 | 1.32 |
| 2024-06-07 | 6.18 | 6.41 | 0.30 | 4.91 | 55127.51 | 3483.43 | 2.38 |
| 2024-06-06 | 6.48 | 6.11 | -0.33 | -5.12 | 61653.02 | 3811.49 | 2.66 |
| 2024-06-05 | 6.59 | 6.44 | -0.15 | -2.28 | 29292.00 | 1905.54 | 1.26 |
| 2024-06-04 | 6.69 | 6.59 | -0.07 | -1.05 | 36134.00 | 2363.96 | 1.56 |
| 2024-06-03 | 6.88 | 6.66 | -0.22 | -3.20 | 38261.00 | 2560.40 | 1.65 |
| 2024-05-31 | 6.88 | 6.88 | 0.05 | 0.73 | 22624.00 | 1548.23 | 0.98 |
| 2024-05-30 | 6.88 | 6.83 | -0.06 | -0.87 | 24882.00 | 1705.39 | 1.07 |
| 2024-05-29 | 6.88 | 6.89 | 0.00 | 0.00 | 27668.00 | 1910.10 | 1.19 |
| 2024-05-28 | 6.99 | 6.89 | -0.11 | -1.57 | 31693.00 | 2187.95 | 1.37 |
| 2024-05-27 | 6.95 | 7.00 | 0.12 | 1.74 | 36483.00 | 2524.40 | 1.57 |
| 2024-05-24 | 6.84 | 6.88 | 0.03 | 0.44 | 35070.00 | 2425.44 | 1.51 |
| 2024-05-23 | 7.02 | 6.85 | -0.24 | -3.39 | 52267.00 | 3616.63 | 2.25 |
| 2024-05-22 | 7.07 | 7.09 | 0.05 | 0.71 | 39669.00 | 2814.14 | 1.71 |
| 2024-05-21 | 7.28 | 7.19 | -0.08 | -1.10 | 39986.00 | 2876.64 | 1.73 |
| 2024-05-20 | 7.25 | 7.27 | 0.01 | 0.14 | 39208.00 | 2846.83 | 1.69 |
| 2024-05-17 | 7.19 | 7.26 | 0.05 | 0.69 | 37007.50 | 2668.84 | 1.60 |
| 2024-05-16 | 7.24 | 7.21 | 0.03 | 0.42 | 35350.00 | 2559.71 | 1.53 |
| 2024-05-15 | 7.30 | 7.18 | -0.12 | -1.64 | 52590.00 | 3813.07 | 2.27 |
| 2024-05-14 | 7.18 | 7.30 | 0.06 | 0.83 | 97965.00 | 7160.15 | 4.23 |
| 2024-05-13 | 7.36 | 7.24 | -0.16 | -2.16 | 69043.50 | 5025.24 | 2.98 |
| 2024-05-10 | 7.48 | 7.40 | -0.08 | -1.07 | 122635.50 | 9293.79 | 5.29 |
| 2024-05-09 | 7.34 | 7.48 | 0.14 | 1.91 | 117273.00 | 8846.03 | 5.06 |
日K线
周K线
月K线
