益生股份（002458）历史行情

以下为益生股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-15	7.650	7.500	7.690	7.480	-0.280	-3.599%	21.28万	0.00亿	0.000%
2026-10-14	7.890	7.780	7.950	7.760	-0.120	-1.519%	16.16万	0.00亿	0.000%
2026-10-13	7.810	7.900	7.960	7.750	0.000	0.000%	15.67万	0.00亿	0.000%
2026-10-12	8.070	7.900	8.130	7.860	-0.160	-1.985%	22.04万	0.00亿	0.000%
2026-10-09	7.950	8.060	8.080	7.900	0.080	1.003%	20.90万	0.00亿	0.000%
2026-10-08	8.090	7.980	8.140	7.940	-0.110	-1.360%	19.65万	0.00亿	0.000%
2026-10-07	8.080	8.090	8.130	8.040	0.040	0.497%	1,418.17万	1.15亿	1.468%
2026-10-06	8.080	8.090	8.130	8.040	0.040	0.497%	1,418.17万	1.15亿	1.468%
2026-10-05	8.080	8.090	8.130	8.040	0.040	0.497%	1,418.17万	1.15亿	1.468%
2026-10-02	8.080	8.090	8.130	8.040	0.040	0.497%	1,418.17万	1.15亿	1.468%
2026-10-01	8.080	8.090	8.130	8.040	0.040	0.497%	1,418.17万	1.15亿	1.468%
2026-09-30	8.080	8.090	8.130	8.040	0.040	0.497%	14.18万	0.00亿	0.000%
2026-09-29	8.090	8.050	8.130	8.010	-0.070	-0.862%	18.21万	0.00亿	0.000%
2026-09-28	8.090	8.120	8.150	7.990	0.030	0.371%	22.33万	0.00亿	0.000%
2026-09-27	8.200	8.090	8.240	8.060	-0.120	-1.462%	1,814.06万	1.47亿	1.877%
2026-09-24	8.200	8.090	8.240	8.060	-0.120	-1.462%	18.14万	0.00亿	0.000%
2026-09-23	8.330	8.210	8.330	8.190	-0.140	-1.677%	24.49万	0.00亿	0.000%
2026-09-22	8.440	8.350	8.440	8.300	-0.100	-1.183%	29.05万	0.00亿	0.000%
2026-09-21	8.380	8.450	8.500	8.350	0.060	0.715%	24.88万	0.00亿	0.000%
2026-09-18	8.370	8.390	8.440	8.330	0.020	0.239%	18.06万	0.00亿	0.000%
2026-09-17	8.410	8.370	8.500	8.340	-0.040	-0.476%	17.77万	0.00亿	0.000%
2026-09-16	8.450	8.410	8.500	8.300	-0.070	-0.825%	24.14万	0.00亿	0.000%
2026-09-15	8.460	8.480	8.650	8.420	0.020	0.236%	24.12万	0.00亿	0.000%
2026-09-14	8.680	8.460	8.690	8.370	-0.360	-4.082%	38.41万	0.00亿	0.000%
2026-09-11	8.980	8.820	9.040	8.750	-0.270	-2.970%	35.03万	0.00亿	0.000%
2026-09-10	9.400	9.090	9.440	9.070	-0.360	-3.810%	39.27万	0.00亿	0.000%
2026-09-09	9.270	9.450	9.480	9.270	0.110	1.178%	43.54万	0.00亿	0.000%
2026-09-08	9.210	9.340	9.370	9.150	0.150	1.632%	46.75万	0.00亿	0.000%
2026-09-07	9.110	9.190	9.240	9.000	0.080	0.878%	46.20万	0.00亿	0.000%
2026-09-04	8.750	9.110	9.230	8.750	0.370	4.233%	73.24万	0.00亿	0.000%
2026-09-03	8.880	8.740	8.900	8.700	-0.110	-1.243%	34.00万	0.00亿	0.000%
2026-09-02	9.230	8.850	9.250	8.820	-0.550	-5.851%	66.68万	0.00亿	0.000%
2026-09-01	9.000	9.400	9.430	8.980	0.410	4.561%	74.75万	0.00亿	0.000%
2026-08-31	8.980	8.990	9.100	8.870	-0.080	-0.882%	42.19万	0.00亿	0.000%
2026-08-28	8.980	9.070	9.100	8.830	0.130	1.454%	45.69万	0.00亿	0.000%
2026-08-27	8.850	8.940	9.000	8.770	0.090	1.017%	35.38万	0.00亿	0.000%
2026-08-26	8.780	8.850	8.940	8.750	0.000	0.000%	29.51万	0.00亿	0.000%
2026-08-25	8.750	8.850	8.890	8.700	0.080	0.912%	34.98万	0.00亿	0.000%
2026-08-24	8.890	8.770	8.890	8.610	-0.120	-1.350%	38.28万	0.00亿	0.000%
2026-08-21	9.150	8.890	9.230	8.880	-0.350	-3.788%	38.46万	0.00亿	0.000%
2026-08-20	9.150	9.240	9.330	9.110	0.167	1.841%	40.25万	0.00亿	0.000%
2026-08-19	9.473	9.073	9.523	9.023	-0.430	-4.525%	58.72万	0.00亿	0.000%
2026-08-18	9.563	9.503	9.743	9.463	-0.080	-0.835%	76.86万	0.00亿	0.000%
2026-08-17	9.603	9.583	9.653	9.433	-0.010	-0.104%	53.96万	0.00亿	0.000%
2026-08-14	9.903	9.593	9.933	9.523	-0.280	-2.836%	56.26万	0.00亿	0.000%
2026-08-13	10.093	9.873	10.263	9.853	-0.220	-2.180%	72.35万	0.00亿	0.000%
2026-08-12	10.253	10.093	10.403	10.033	-0.280	-2.699%	117.26万	0.00亿	0.000%
2026-08-11	10.503	10.373	10.843	10.303	0.530	5.385%	189.87万	0.00亿	0.000%
2026-08-10	8.983	9.843	9.843	8.983	0.910	10.187%	36.69万	0.00亿	0.000%
2026-08-07	8.833	8.933	8.943	8.743	0.070	0.790%	28.72万	0.00亿	0.000%
2026-08-06	8.823	8.863	8.893	8.733	0.060	0.682%	30.53万	0.00亿	0.000%
2026-08-05	8.653	8.803	8.823	8.603	0.140	1.616%	30.97万	0.00亿	0.000%
2026-08-04	8.603	8.663	8.713	8.503	0.080	0.932%	30.42万	0.00亿	0.000%
2026-08-03	8.543	8.583	8.703	8.443	0.020	0.234%	32.23万	0.00亿	0.000%
2026-07-31	8.213	8.563	8.603	8.203	0.240	2.884%	41.89万	0.00亿	0.000%
2026-07-30	8.293	8.323	8.503	8.223	-0.090	-1.070%	42.06万	0.00亿	0.000%
2026-07-29	7.953	8.413	8.443	7.913	0.500	6.319%	66.47万	0.00亿	0.000%
2026-07-28	8.033	7.913	8.103	7.853	-0.250	-3.063%	41.80万	0.00亿	0.000%
2026-07-27	8.053	8.163	8.233	7.943	-0.030	-0.366%	43.17万	0.00亿	0.000%
2026-07-24	8.793	8.193	8.903	8.183	-0.910	-9.997%	84.37万	0.00亿	0.000%
2026-07-23	8.753	9.103	9.193	8.613	0.640	7.562%	99.84万	0.00亿	0.000%
2026-07-22	8.493	8.463	8.603	8.313	-0.110	-1.283%	39.44万	0.00亿	0.000%
2026-07-21	8.323	8.573	8.573	8.253	0.180	2.145%	44.59万	0.00亿	0.000%
2026-07-20	8.423	8.393	8.493	8.133	0.020	0.239%	44.83万	0.00亿	0.000%
2026-07-17	8.653	8.373	8.703	8.353	-0.390	-4.451%	49.99万	0.00亿	0.000%
2026-07-16	8.783	8.763	8.993	8.603	-0.110	-1.240%	54.38万	0.00亿	0.000%
2026-07-15	8.783	8.873	9.023	8.703	0.020	0.226%	63.47万	0.00亿	0.000%
2026-07-14	8.433	8.853	8.893	8.323	0.450	5.355%	70.76万	0.00亿	0.000%
2026-07-13	8.483	8.403	8.753	8.403	-0.290	-3.336%	56.63万	0.00亿	0.000%
2026-07-10	8.113	8.693	8.693	8.003	0.480	5.844%	77.32万	0.00亿	0.000%
2026-07-09	8.063	8.213	8.443	8.053	-0.080	-0.965%	58.60万	0.00亿	0.000%
2026-07-08	8.453	8.293	8.803	8.153	-0.230	-2.699%	73.98万	0.00亿	0.000%
2026-07-07	8.913	8.523	9.073	8.423	-0.780	-8.384%	97.60万	0.00亿	0.000%
2026-07-06	8.853	9.303	9.623	8.653	0.390	4.376%	137.89万	0.00亿	0.000%
2026-07-03	9.453	8.913	9.693	8.863	-0.350	-3.778%	153.21万	0.00亿	0.000%
2026-07-02	9.063	9.263	9.263	8.853	0.860	10.234%	104.69万	0.00亿	0.000%
2026-07-01	8.403	8.403	8.403	8.003	0.780	10.232%	82.63万	0.00亿	0.000%
2026-06-30	7.603	7.623	7.653	7.433	0.000	0.000%	21.92万	0.00亿	0.000%
2026-06-29	7.743	7.623	7.923	7.513	-0.150	-1.930%	29.08万	0.00亿	0.000%
2026-06-26	7.843	7.773	7.983	7.653	-0.070	-0.893%	19.29万	0.00亿	0.000%
2026-06-25	7.883	7.843	8.023	7.793	-0.070	-0.885%	13.73万	0.00亿	0.000%
2026-06-24	8.133	7.913	8.143	7.773	-0.170	-2.103%	21.06万	0.00亿	0.000%
2026-06-23	8.073	8.083	8.373	8.053	-0.070	-0.859%	20.02万	0.00亿	0.000%
2026-06-22	8.003	8.153	8.193	7.723	0.100	1.242%	26.44万	0.00亿	0.000%
2026-06-18	7.973	8.053	8.173	7.923	0.050	0.625%	15.41万	0.00亿	0.000%
2026-06-17	8.113	8.003	8.153	7.933	-0.110	-1.356%	11.50万	0.00亿	0.000%
2026-06-16	8.153	8.113	8.183	7.923	-0.090	-1.097%	18.98万	0.00亿	0.000%
2026-06-15	8.113	8.203	8.213	8.003	0.130	1.610%	21.56万	0.00亿	0.000%
2026-06-12	7.833	8.073	8.153	7.713	0.220	2.801%	23.32万	0.00亿	0.000%
2026-06-11	7.833	7.853	7.953	7.743	-0.050	-0.633%	13.74万	0.00亿	0.000%
2026-06-10	7.613	7.903	7.953	7.553	0.270	3.537%	18.62万	0.00亿	0.000%
2026-06-09	7.803	7.633	7.823	7.453	-0.190	-2.429%	20.67万	0.00亿	0.000%
2026-06-08	7.653	7.823	8.143	7.613	0.160	2.088%	24.20万	0.00亿	0.000%
2026-06-05	7.693	7.663	7.793	7.563	-0.070	-0.905%	18.05万	0.00亿	0.000%
2026-06-04	8.133	7.733	8.203	7.633	-0.370	-4.566%	37.10万	0.00亿	0.000%
2026-06-03	8.113	8.103	8.243	7.983	-0.090	-1.098%	20.90万	0.00亿	0.000%
2026-06-02	8.203	8.193	8.333	7.993	-0.050	-0.607%	21.23万	0.00亿	0.000%
2026-06-01	7.973	8.243	8.363	7.953	0.330	4.170%	23.18万	0.00亿	0.000%
2026-05-29	8.013	7.913	8.053	7.863	-0.100	-1.248%	16.83万	0.00亿	0.000%
2026-05-28	8.173	8.013	8.283	7.903	-0.200	-2.435%	16.51万	0.00亿	0.000%
2026-05-27	8.253	8.213	8.433	8.153	-0.040	-0.485%	17.13万	0.00亿	0.000%
2026-05-26	8.103	8.253	8.283	8.033	0.180	2.230%	14.81万	0.00亿	0.000%
2026-05-25	8.183	8.073	8.193	8.033	-0.030	-0.370%	14.89万	0.00亿	0.000%
2026-05-22	8.283	8.103	8.353	8.053	-0.110	-1.339%	15.07万	0.00亿	0.000%
2026-05-21	8.293	8.213	8.533	8.203	-0.070	-0.845%	18.33万	0.00亿	0.000%
2026-05-20	8.243	8.283	8.383	8.173	-0.010	-0.121%	15.81万	0.00亿	0.000%
2026-05-19	8.443	8.293	8.663	8.163	-0.190	-2.240%	24.31万	0.00亿	0.000%
2026-05-18	8.963	8.483	9.003	8.333	-0.530	-5.880%	45.79万	0.00亿	0.000%
2026-05-15	8.913	9.013	9.113	8.713	0.100	1.122%	31.07万	0.00亿	0.000%
2026-05-14	8.820	8.913	9.075	8.666	0.085	0.963%	22.58万	0.00亿	0.000%
2026-05-13	8.704	8.828	8.867	8.658	0.147	1.693%	14.39万	0.00亿	0.000%
2026-05-12	8.758	8.681	8.836	8.596	-0.054	-0.618%	15.97万	0.00亿	0.000%
2026-05-11	8.782	8.735	8.936	8.611	-0.047	-0.535%	19.36万	0.00亿	0.000%
2026-05-08	8.897	8.782	9.083	8.727	-0.100	-1.126%	17.18万	0.00亿	0.000%
2026-05-07	8.967	8.882	9.214	8.774	-0.162	-1.791%	19.44万	0.00亿	0.000%
2026-05-06	8.604	9.044	9.068	8.534	0.525	6.163%	29.26万	0.00亿	0.000%
2026-04-30	8.418	8.519	8.573	8.356	0.085	1.008%	15.16万	0.00亿	0.000%
2026-04-29	8.217	8.434	8.557	8.109	0.232	2.829%	23.36万	0.00亿	0.000%
2026-04-28	8.240	8.202	8.341	8.109	-0.062	-0.750%	15.74万	0.00亿	0.000%
2026-04-27	8.457	8.264	8.619	8.240	-0.069	-0.828%	19.66万	0.00亿	0.000%
2026-04-24	8.325	8.333	8.418	8.240	0.000	0.000%	17.31万	0.00亿	0.000%
2026-04-23	8.426	8.333	8.611	8.302	-0.116	-1.373%	23.33万	0.00亿	0.000%
2026-04-22	8.356	8.449	8.627	8.341	0.000	0.000%	28.80万	0.00亿	0.000%
2026-04-21	7.970	8.449	8.635	7.923	0.526	6.639%	36.32万	0.00亿	0.000%
2026-04-20	7.777	7.923	8.008	7.537	0.000	0.000%	26.58万	0.00亿	0.000%
2026-04-17	7.869	7.815	7.931	7.684	0.000	0.000%	17.59万	0.00亿	0.000%
2026-04-16	7.620	7.880	7.960	7.620	0.230	3.010%	22.25万	2.29亿	3.090%
2026-04-15	7.560	7.653	7.699	7.460	0.000	0.000%	16.21万	0.00亿	0.000%
2026-04-14	7.490	7.606	7.622	7.390	0.116	1.549%	17.88万	0.00亿	0.000%
2026-04-13	7.204	7.490	7.514	7.143	0.000	0.000%	19.83万	0.00亿	0.000%
2026-04-10	7.212	7.181	7.259	7.150	0.000	0.000%	10.48万	0.00亿	0.000%
2026-04-09	7.150	7.143	7.220	7.088	0.000	0.000%	11.88万	0.00亿	0.000%
2026-04-08	7.204	7.212	7.228	7.088	0.000	0.000%	16.31万	0.00亿	0.000%
2026-04-07	7.003	7.181	7.266	6.980	0.000	0.000%	17.37万	0.00亿	0.000%
2026-04-03	7.081	7.027	7.112	6.903	0.000	0.000%	12.98万	0.00亿	0.000%
2026-04-02	6.903	7.065	7.135	6.857	0.000	0.000%	14.73万	0.00亿	0.000%
2026-04-01	6.864	6.887	6.949	6.818	0.000	0.000%	10.28万	0.00亿	0.000%