益盛药业（002566）历史行情
以下为益盛药业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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 6.860 | 7.000 | 7.030 | 6.710 | 0.110 | 1.600% | 6.84万 | 0.47亿 | 2.950% |
| 2026-10-12 | 7.080 | 6.890 | 7.140 | 6.870 | -0.190 | -2.680% | 5.08万 | 0.35亿 | 2.190% |
| 2026-10-09 | 6.980 | 7.080 | 7.110 | 6.850 | 0.050 | 0.710% | 8.74万 | 0.61亿 | 3.760% |
| 2026-10-08 | 7.080 | 7.030 | 7.520 | 6.940 | -0.030 | -0.420% | 12.85万 | 0.91亿 | 5.530% |
| 2026-10-07 | 7.100 | 7.060 | 7.150 | 7.060 | -0.020 | -0.282% | 381.26万 | 0.27亿 | 1.643% |
| 2026-10-06 | 7.100 | 7.060 | 7.150 | 7.060 | -0.020 | -0.282% | 381.26万 | 0.27亿 | 1.643% |
| 2026-10-05 | 7.100 | 7.060 | 7.150 | 7.060 | -0.020 | -0.282% | 381.26万 | 0.27亿 | 1.643% |
| 2026-10-02 | 7.100 | 7.060 | 7.150 | 7.060 | -0.020 | -0.282% | 381.26万 | 0.27亿 | 1.643% |
| 2026-10-01 | 7.100 | 7.060 | 7.150 | 7.060 | -0.020 | -0.282% | 381.26万 | 0.27亿 | 1.643% |
| 2026-09-30 | 7.100 | 7.060 | 7.150 | 7.060 | -0.020 | -0.280% | 3.81万 | 0.27亿 | 1.640% |
| 2026-09-29 | 7.010 | 7.080 | 7.140 | 6.920 | 0.070 | 1.000% | 5.06万 | 0.36亿 | 2.180% |
| 2026-09-28 | 6.990 | 7.010 | 7.060 | 6.930 | 0.050 | 0.720% | 4.62万 | 0.32亿 | 1.990% |
| 2026-09-27 | 6.970 | 6.960 | 7.090 | 6.940 | -0.050 | -0.713% | 375.69万 | 0.26亿 | 1.619% |
| 2026-09-24 | 6.970 | 6.960 | 7.090 | 6.940 | -0.050 | -0.710% | 3.76万 | 0.26亿 | 1.620% |
| 2026-09-23 | 7.120 | 7.010 | 7.150 | 6.980 | -0.130 | -1.820% | 4.49万 | 0.32亿 | 1.930% |
| 2026-09-22 | 7.190 | 7.140 | 7.220 | 7.030 | -0.030 | -0.420% | 6.09万 | 0.43亿 | 2.620% |
| 2026-09-21 | 6.980 | 7.170 | 7.200 | 6.950 | 0.210 | 3.020% | 5.64万 | 0.40亿 | 2.430% |
| 2026-09-18 | 7.030 | 6.960 | 7.120 | 6.950 | -0.060 | -0.850% | 5.50万 | 0.39亿 | 2.370% |
| 2026-09-17 | 6.860 | 7.020 | 7.030 | 6.790 | 0.160 | 2.330% | 5.52万 | 0.38亿 | 2.380% |
| 2026-09-16 | 6.780 | 6.860 | 6.890 | 6.710 | 0.070 | 1.030% | 4.62万 | 0.32亿 | 1.990% |
| 2026-09-15 | 7.080 | 6.790 | 7.090 | 6.770 | -0.240 | -3.410% | 5.67万 | 0.39亿 | 2.440% |
| 2026-09-14 | 6.960 | 7.030 | 7.130 | 6.900 | 0.070 | 1.010% | 5.64万 | 0.40亿 | 2.430% |
| 2026-09-11 | 7.080 | 6.960 | 7.180 | 6.880 | -0.210 | -2.930% | 7.25万 | 0.50亿 | 3.120% |
| 2026-09-10 | 7.260 | 7.170 | 7.290 | 7.110 | -0.150 | -2.050% | 6.12万 | 0.44亿 | 2.630% |
| 2026-09-09 | 7.210 | 7.320 | 7.410 | 7.140 | 0.080 | 1.100% | 10.08万 | 0.73亿 | 4.340% |
| 2026-09-08 | 7.050 | 7.240 | 7.270 | 6.990 | 0.190 | 2.700% | 7.30万 | 0.52亿 | 3.140% |
| 2026-09-07 | 7.020 | 7.050 | 7.080 | 6.970 | 0.040 | 0.570% | 4.47万 | 0.31亿 | 1.930% |
| 2026-09-04 | 6.960 | 7.010 | 7.120 | 6.920 | 0.060 | 0.860% | 6.10万 | 0.43亿 | 2.630% |
| 2026-09-03 | 7.110 | 6.950 | 7.150 | 6.920 | -0.150 | -2.110% | 7.07万 | 0.49亿 | 3.050% |
| 2026-09-02 | 7.190 | 7.100 | 7.250 | 7.010 | -0.100 | -1.390% | 9.51万 | 0.67亿 | 4.100% |
| 2026-09-01 | 6.930 | 7.200 | 7.480 | 6.910 | 0.270 | 3.900% | 17.18万 | 1.23亿 | 7.400% |
| 2026-08-31 | 7.010 | 6.930 | 7.040 | 6.860 | -0.210 | -2.940% | 12.22万 | 0.85亿 | 5.270% |
| 2026-08-28 | 7.000 | 7.140 | 7.230 | 6.920 | 0.140 | 2.000% | 9.91万 | 0.70亿 | 4.270% |
| 2026-08-27 | 6.960 | 7.000 | 7.060 | 6.920 | 0.000 | 0.000% | 6.20万 | 0.43亿 | 2.670% |
| 2026-08-26 | 7.050 | 7.000 | 7.160 | 6.950 | -0.110 | -1.550% | 7.77万 | 0.55亿 | 3.350% |
| 2026-08-25 | 6.730 | 7.110 | 7.130 | 6.690 | 0.370 | 5.490% | 11.82万 | 0.82亿 | 5.090% |
| 2026-08-24 | 6.830 | 6.740 | 6.850 | 6.660 | -0.050 | -0.740% | 7.42万 | 0.50亿 | 3.200% |
| 2026-08-21 | 6.910 | 6.790 | 6.920 | 6.640 | -0.230 | -3.280% | 9.20万 | 0.62亿 | 3.970% |
| 2026-08-20 | 6.850 | 7.020 | 7.020 | 6.850 | 0.190 | 2.780% | 11.16万 | 0.78亿 | 4.810% |
| 2026-08-19 | 6.890 | 6.830 | 6.990 | 6.780 | -0.040 | -0.580% | 11.03万 | 0.76亿 | 4.750% |
| 2026-08-18 | 6.860 | 6.870 | 7.000 | 6.800 | 0.000 | 0.000% | 7.15万 | 0.49亿 | 3.080% |
| 2026-08-17 | 6.820 | 6.870 | 6.930 | 6.670 | 0.080 | 1.180% | 7.29万 | 0.50亿 | 3.140% |
| 2026-08-14 | 6.770 | 6.790 | 6.920 | 6.730 | -0.060 | -0.880% | 7.50万 | 0.51亿 | 3.230% |
| 2026-08-13 | 6.860 | 6.850 | 6.970 | 6.710 | -0.010 | -0.150% | 9.79万 | 0.67亿 | 4.220% |
| 2026-08-12 | 6.770 | 6.860 | 6.860 | 6.730 | 0.060 | 0.880% | 6.78万 | 0.46亿 | 2.920% |
| 2026-08-11 | 6.770 | 6.800 | 6.860 | 6.710 | 0.010 | 0.150% | 8.84万 | 0.60亿 | 3.810% |
| 2026-08-10 | 6.590 | 6.790 | 6.820 | 6.580 | 0.220 | 3.350% | 11.78万 | 0.79亿 | 5.070% |
| 2026-08-07 | 6.470 | 6.570 | 6.580 | 6.380 | 0.100 | 1.550% | 11.95万 | 0.78亿 | 5.150% |
| 2026-08-06 | 6.450 | 6.470 | 6.490 | 6.370 | 0.020 | 0.310% | 9.33万 | 0.60亿 | 4.020% |
| 2026-08-05 | 6.460 | 6.450 | 6.540 | 6.370 | 0.000 | 0.000% | 11.96万 | 0.77亿 | 5.150% |
| 2026-08-04 | 6.600 | 6.450 | 6.650 | 6.420 | -0.140 | -2.120% | 16.90万 | 1.10亿 | 7.280% |
| 2026-08-03 | 6.480 | 6.590 | 6.610 | 6.400 | 0.110 | 1.700% | 14.96万 | 0.98亿 | 6.450% |
| 2026-07-31 | 6.430 | 6.480 | 6.600 | 6.430 | -0.040 | -0.610% | 9.99万 | 0.65亿 | 4.300% |
| 2026-07-30 | 6.530 | 6.520 | 6.720 | 6.430 | -0.010 | -0.150% | 16.23万 | 1.07亿 | 6.990% |
| 2026-07-29 | 6.450 | 6.530 | 6.590 | 6.430 | 0.110 | 1.710% | 12.37万 | 0.81亿 | 5.330% |
| 2026-07-28 | 6.440 | 6.420 | 6.530 | 6.380 | 0.040 | 0.630% | 13.29万 | 0.86亿 | 5.730% |
| 2026-07-27 | 6.110 | 6.380 | 6.420 | 6.060 | 0.230 | 3.740% | 17.87万 | 1.12亿 | 7.700% |
| 2026-07-24 | 6.700 | 6.150 | 6.880 | 6.100 | -0.250 | -3.910% | 31.45万 | 2.01亿 | 13.550% |
| 2026-07-23 | 5.810 | 6.400 | 6.400 | 5.770 | 0.580 | 9.970% | 16.82万 | 1.04亿 | 7.250% |
| 2026-07-22 | 5.910 | 5.820 | 6.060 | 5.800 | -0.160 | -2.680% | 9.10万 | 0.54亿 | 3.920% |
| 2026-07-21 | 6.200 | 5.980 | 6.240 | 5.760 | -0.210 | -3.390% | 12.11万 | 0.72亿 | 5.220% |
| 2026-07-20 | 6.320 | 6.190 | 6.540 | 6.090 | -0.150 | -2.370% | 9.94万 | 0.63亿 | 4.280% |
| 2026-07-17 | 6.720 | 6.340 | 6.770 | 6.300 | -0.350 | -5.230% | 9.96万 | 0.64亿 | 4.290% |
| 2026-07-16 | 6.550 | 6.690 | 6.760 | 6.520 | 0.090 | 1.360% | 8.81万 | 0.59亿 | 3.800% |
| 2026-07-15 | 6.450 | 6.600 | 6.690 | 6.350 | 0.060 | 0.920% | 11.42万 | 0.75亿 | 4.920% |
| 2026-07-14 | 6.220 | 6.540 | 6.540 | 6.150 | 0.320 | 5.140% | 12.55万 | 0.80亿 | 5.410% |
| 2026-07-13 | 6.140 | 6.220 | 6.290 | 6.120 | 0.110 | 1.800% | 10.27万 | 0.64亿 | 4.430% |
| 2026-07-10 | 5.970 | 6.110 | 6.260 | 5.830 | 0.120 | 2.000% | 7.82万 | 0.48亿 | 3.370% |
| 2026-07-09 | 5.960 | 5.990 | 6.140 | 5.870 | -0.010 | -0.170% | 6.81万 | 0.41亿 | 2.940% |
| 2026-07-08 | 6.120 | 6.000 | 6.160 | 5.960 | -0.100 | -1.640% | 7.53万 | 0.46亿 | 3.240% |
| 2026-07-07 | 6.280 | 6.100 | 6.290 | 6.090 | -0.220 | -3.480% | 8.12万 | 0.50亿 | 3.500% |
| 2026-07-06 | 6.190 | 6.320 | 6.450 | 6.060 | -0.130 | -2.020% | 9.75万 | 0.62亿 | 4.200% |
| 2026-07-03 | 6.350 | 6.450 | 6.490 | 6.260 | 0.130 | 2.060% | 7.10万 | 0.45亿 | 3.060% |
| 2026-07-02 | 6.270 | 6.320 | 6.490 | 6.260 | 0.020 | 0.320% | 6.71万 | 0.43亿 | 2.890% |
| 2026-07-01 | 6.030 | 6.300 | 6.330 | 5.970 | 0.260 | 4.300% | 7.85万 | 0.49亿 | 3.380% |
| 2026-06-30 | 6.190 | 6.040 | 6.290 | 5.960 | -0.160 | -2.580% | 6.46万 | 0.39亿 | 2.780% |
| 2026-06-29 | 6.050 | 6.200 | 6.260 | 5.890 | 0.100 | 1.640% | 8.73万 | 0.53亿 | 3.770% |
| 2026-06-26 | 6.180 | 6.100 | 6.310 | 6.080 | -0.140 | -2.240% | 5.23万 | 0.32亿 | 2.260% |
| 2026-06-25 | 6.410 | 6.240 | 6.410 | 6.200 | -0.170 | -2.650% | 6.46万 | 0.41亿 | 2.790% |
| 2026-06-24 | 6.740 | 6.410 | 6.810 | 6.320 | -0.330 | -4.900% | 8.11万 | 0.53亿 | 3.500% |
| 2026-06-23 | 6.580 | 6.740 | 6.860 | 6.420 | 0.260 | 4.010% | 8.08万 | 0.55亿 | 3.490% |
| 2026-06-22 | 6.470 | 6.480 | 6.520 | 6.180 | 0.040 | 0.620% | 7.05万 | 0.45亿 | 3.040% |
| 2026-06-18 | 6.470 | 6.440 | 6.580 | 6.370 | -0.060 | -0.920% | 4.61万 | 0.30亿 | 1.990% |
| 2026-06-17 | 6.690 | 6.500 | 6.700 | 6.460 | -0.180 | -2.690% | 4.80万 | 0.31亿 | 2.070% |
| 2026-06-16 | 6.760 | 6.680 | 6.840 | 6.570 | -0.130 | -1.910% | 5.60万 | 0.37亿 | 2.420% |
| 2026-06-15 | 6.800 | 6.810 | 7.000 | 6.800 | 0.030 | 0.440% | 4.78万 | 0.33亿 | 2.060% |
| 2026-06-12 | 6.750 | 6.780 | 6.910 | 6.660 | 0.080 | 1.190% | 5.54万 | 0.38亿 | 2.390% |
| 2026-06-11 | 6.680 | 6.700 | 6.770 | 6.530 | -0.030 | -0.450% | 4.91万 | 0.33亿 | 2.120% |
| 2026-06-10 | 6.630 | 6.730 | 6.780 | 6.570 | 0.030 | 0.450% | 5.83万 | 0.39亿 | 2.510% |
| 2026-06-09 | 6.780 | 6.700 | 6.880 | 6.620 | -0.030 | -0.450% | 4.85万 | 0.33亿 | 2.090% |
| 2026-06-08 | 6.810 | 6.730 | 6.940 | 6.650 | -0.170 | -2.460% | 6.55万 | 0.44亿 | 2.830% |
| 2026-06-05 | 6.850 | 6.900 | 7.020 | 6.760 | 0.090 | 1.320% | 6.13万 | 0.42亿 | 2.650% |
| 2026-06-04 | 6.920 | 6.810 | 6.970 | 6.760 | -0.120 | -1.730% | 4.68万 | 0.32亿 | 2.020% |
| 2026-06-03 | 7.050 | 6.930 | 7.070 | 6.860 | -0.100 | -1.420% | 5.36万 | 0.37亿 | 2.310% |
| 2026-06-02 | 7.270 | 7.030 | 7.340 | 7.010 | -0.240 | -3.300% | 6.20万 | 0.44亿 | 2.680% |
| 2026-06-01 | 6.990 | 7.270 | 7.340 | 6.960 | 0.220 | 3.120% | 7.05万 | 0.51亿 | 3.040% |
| 2026-05-29 | 7.090 | 7.050 | 7.150 | 6.980 | 0.030 | 0.430% | 6.17万 | 0.44亿 | 2.660% |
| 2026-05-28 | 7.120 | 7.020 | 7.180 | 6.860 | -0.090 | -1.270% | 6.43万 | 0.46亿 | 2.770% |
| 2026-05-27 | 7.280 | 7.110 | 7.360 | 6.970 | -0.150 | -2.070% | 8.33万 | 0.60亿 | 3.600% |
| 2026-05-26 | 7.600 | 7.260 | 7.600 | 7.200 | -0.340 | -4.470% | 8.23万 | 0.61亿 | 3.550% |
| 2026-05-25 | 7.720 | 7.600 | 7.820 | 7.530 | -0.140 | -1.810% | 4.67万 | 0.36亿 | 2.020% |
| 2026-05-22 | 7.580 | 7.740 | 7.840 | 7.470 | 0.190 | 2.520% | 5.76万 | 0.44亿 | 2.480% |
| 2026-05-21 | 7.880 | 7.550 | 8.030 | 7.490 | -0.340 | -4.310% | 6.05万 | 0.47亿 | 2.610% |
| 2026-05-20 | 8.060 | 7.890 | 8.060 | 7.830 | -0.170 | -2.110% | 4.30万 | 0.34亿 | 1.850% |
| 2026-05-19 | 8.020 | 8.060 | 8.160 | 7.920 | 0.050 | 0.620% | 4.44万 | 0.36亿 | 1.910% |
| 2026-05-18 | 7.870 | 8.010 | 8.050 | 7.810 | 0.130 | 1.650% | 5.67万 | 0.45亿 | 2.450% |
| 2026-05-15 | 8.010 | 7.880 | 8.060 | 7.860 | -0.140 | -1.750% | 6.46万 | 0.52亿 | 2.790% |
| 2026-05-14 | 8.110 | 8.020 | 8.170 | 8.020 | -0.090 | -1.110% | 4.52万 | 0.37亿 | 1.950% |
| 2026-05-13 | 8.160 | 8.110 | 8.240 | 8.080 | -0.020 | -0.250% | 5.35万 | 0.44亿 | 2.310% |
| 2026-05-12 | 8.300 | 8.130 | 8.330 | 8.130 | -0.170 | -2.050% | 5.95万 | 0.49亿 | 2.570% |
| 2026-05-11 | 8.280 | 8.300 | 8.320 | 8.180 | 0.020 | 0.240% | 6.27万 | 0.52亿 | 2.700% |
| 2026-05-08 | 8.200 | 8.280 | 8.310 | 8.120 | 0.120 | 1.470% | 7.54万 | 0.63亿 | 3.250% |
| 2026-05-07 | 8.140 | 8.160 | 8.340 | 8.120 | -0.080 | -0.970% | 8.01万 | 0.66亿 | 3.460% |
| 2026-05-06 | 8.250 | 8.240 | 8.310 | 8.130 | -0.010 | -0.120% | 10.04万 | 0.83亿 | 4.330% |
| 2026-04-30 | 8.230 | 8.250 | 8.350 | 8.180 | 0.040 | 0.490% | 7.44万 | 0.62亿 | 3.210% |
| 2026-04-29 | 8.080 | 8.210 | 8.280 | 8.030 | 0.120 | 1.480% | 9.34万 | 0.77亿 | 4.030% |
| 2026-04-28 | 8.180 | 8.090 | 8.240 | 8.020 | 0.000 | 0.000% | 12.99万 | 1.07亿 | 5.600% |
| 2026-04-27 | 7.990 | 8.090 | 8.310 | 7.830 | 0.470 | 6.170% | 19.42万 | 1.58亿 | 8.380% |
| 2026-04-24 | 7.450 | 7.620 | 7.660 | 7.400 | 0.130 | 1.740% | 6.24万 | 0.48亿 | 2.690% |
| 2026-04-23 | 7.560 | 7.490 | 7.570 | 7.400 | -0.080 | -1.060% | 4.03万 | 0.30亿 | 1.740% |
| 2026-04-22 | 7.570 | 7.570 | 7.620 | 7.520 | -0.020 | -0.260% | 4.20万 | 0.32亿 | 1.810% |
| 2026-04-21 | 7.580 | 7.590 | 7.660 | 7.520 | -0.010 | -0.130% | 5.61万 | 0.43亿 | 2.420% |
| 2026-04-20 | 7.460 | 7.600 | 7.600 | 7.350 | 0.150 | 2.010% | 8.63万 | 0.65亿 | 3.720% |
| 2026-04-17 | 7.820 | 7.450 | 7.840 | 7.360 | -0.430 | -5.460% | 12.00万 | 0.91亿 | 5.180% |
| 2026-04-16 | 7.890 | 7.880 | 7.890 | 7.660 | 0.030 | 0.380% | 6.12万 | 0.48亿 | 2.640% |
| 2026-04-15 | 7.750 | 7.850 | 7.900 | 7.660 | 0.000 | 0.000% | 7.56万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.810 | 7.700 | 7.810 | 7.560 | -0.030 | -0.388% | 6.12万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.890 | 7.730 | 7.890 | 7.570 | 0.000 | 0.000% | 7.19万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.810 | 7.870 | 8.000 | 7.750 | 0.000 | 0.000% | 6.26万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.080 | 7.780 | 8.180 | 7.770 | 0.000 | 0.000% | 9.79万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.240 | 8.050 | 8.280 | 8.030 | 0.000 | 0.000% | 8.90万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.840 | 8.110 | 8.190 | 7.730 | 0.000 | 0.000% | 8.14万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.180 | 7.850 | 8.190 | 7.810 | 0.000 | 0.000% | 5.53万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.220 | 8.160 | 8.300 | 8.130 | 0.000 | 0.000% | 6.71万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.200 | 8.220 | 8.240 | 8.060 | 0.000 | 0.000% | 6.57万 | 0.00亿 | 0.000% |