益佰制药（600594）历史行情
以下为益佰制药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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 3.510 | 3.450 | 3.590 | 3.410 | -0.020 | -0.576% | 18.93万 | 0.00亿 | 0.000% |
| 2026-10-15 | 3.480 | 3.470 | 3.540 | 3.450 | -0.050 | -1.420% | 15.79万 | 0.00亿 | 0.000% |
| 2026-10-14 | 3.570 | 3.520 | 3.590 | 3.510 | -0.060 | -1.676% | 14.16万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.490 | 3.580 | 3.600 | 3.420 | 0.040 | 1.130% | 19.70万 | 0.00亿 | 0.000% |
| 2026-10-12 | 3.700 | 3.540 | 3.700 | 3.520 | -0.140 | -3.804% | 20.41万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.580 | 3.680 | 3.690 | 3.520 | 0.090 | 2.507% | 23.17万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.670 | 3.590 | 3.690 | 3.570 | -0.050 | -1.374% | 16.27万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.590 | 3.640 | 3.680 | 3.590 | 0.040 | 1.111% | 1,811.26万 | 0.66亿 | 2.309% |
| 2026-10-06 | 3.590 | 3.640 | 3.680 | 3.590 | 0.040 | 1.111% | 1,811.26万 | 0.66亿 | 2.309% |
| 2026-10-05 | 3.590 | 3.640 | 3.680 | 3.590 | 0.040 | 1.111% | 1,811.26万 | 0.66亿 | 2.309% |
| 2026-10-02 | 3.590 | 3.640 | 3.680 | 3.590 | 0.040 | 1.111% | 1,811.26万 | 0.66亿 | 2.309% |
| 2026-10-01 | 3.590 | 3.640 | 3.680 | 3.590 | 0.040 | 1.111% | 1,811.26万 | 0.66亿 | 2.309% |
| 2026-09-30 | 3.590 | 3.640 | 3.680 | 3.590 | 0.040 | 1.111% | 18.11万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.590 | 3.600 | 3.680 | 3.520 | 0.000 | 0.000% | 14.82万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.610 | 3.600 | 3.640 | 3.550 | -0.010 | -0.277% | 14.39万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.680 | 3.610 | 3.710 | 3.590 | -0.060 | -1.635% | 1,585.88万 | 0.58亿 | 2.022% |
| 2026-09-24 | 3.680 | 3.610 | 3.710 | 3.590 | -0.060 | -1.635% | 15.86万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.750 | 3.670 | 3.780 | 3.660 | -0.110 | -2.910% | 24.96万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.800 | 3.780 | 3.840 | 3.750 | -0.040 | -1.047% | 29.96万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.560 | 3.820 | 3.850 | 3.560 | 0.260 | 7.303% | 42.29万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.560 | 3.560 | 3.660 | 3.540 | 0.020 | 0.565% | 18.30万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.490 | 3.540 | 3.550 | 3.470 | 0.030 | 0.855% | 14.44万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.480 | 3.510 | 3.550 | 3.450 | 0.030 | 0.862% | 14.20万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.670 | 3.480 | 3.670 | 3.470 | -0.180 | -4.918% | 21.08万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.600 | 3.660 | 3.720 | 3.570 | 0.050 | 1.385% | 17.89万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.710 | 3.610 | 3.710 | 3.560 | -0.090 | -2.432% | 21.16万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.790 | 3.700 | 3.810 | 3.660 | -0.130 | -3.394% | 24.00万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.860 | 3.830 | 3.920 | 3.780 | -0.080 | -2.046% | 26.33万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.710 | 3.910 | 3.950 | 3.680 | 0.190 | 5.108% | 41.48万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.700 | 3.720 | 3.780 | 3.680 | -0.010 | -0.268% | 25.08万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.750 | 3.730 | 3.850 | 3.700 | -0.060 | -1.583% | 39.36万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.950 | 3.790 | 3.980 | 3.750 | -0.180 | -4.534% | 50.85万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.090 | 3.970 | 4.140 | 3.920 | -0.180 | -4.337% | 57.14万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.050 | 4.150 | 4.180 | 3.950 | 0.080 | 1.966% | 73.22万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.010 | 4.070 | 4.160 | 3.860 | -0.100 | -2.398% | 80.69万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.100 | 4.170 | 4.450 | 3.960 | 0.090 | 2.206% | 106.72万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.060 | 4.080 | 4.200 | 3.950 | 0.000 | 0.000% | 97.21万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.850 | 4.080 | 4.220 | 3.820 | 0.240 | 6.250% | 112.84万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.050 | 3.840 | 4.050 | 3.700 | -0.250 | -6.112% | 89.63万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.740 | 4.090 | 4.090 | 3.700 | 0.370 | 9.946% | 51.78万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.830 | 3.720 | 3.880 | 3.660 | -0.160 | -4.124% | 35.86万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.900 | 3.880 | 4.020 | 3.870 | 0.050 | 1.305% | 39.00万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.880 | 3.830 | 3.980 | 3.760 | -0.100 | -2.545% | 30.39万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.940 | 3.930 | 4.050 | 3.880 | 0.000 | 0.000% | 42.34万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.830 | 3.930 | 4.020 | 3.750 | 0.050 | 1.289% | 36.02万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.900 | 3.880 | 4.010 | 3.830 | -0.040 | -1.020% | 31.66万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.850 | 3.920 | 4.020 | 3.700 | 0.040 | 1.031% | 53.94万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.830 | 3.880 | 3.900 | 3.770 | 0.050 | 1.305% | 41.70万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.750 | 3.830 | 4.100 | 3.730 | 0.050 | 1.323% | 52.80万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.680 | 3.780 | 3.800 | 3.680 | 0.030 | 0.800% | 46.43万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.530 | 3.750 | 3.750 | 3.490 | 0.220 | 6.232% | 60.81万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.560 | 3.530 | 3.590 | 3.460 | -0.030 | -0.843% | 26.51万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.600 | 3.560 | 3.630 | 3.530 | -0.050 | -1.385% | 24.17万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.590 | 3.610 | 3.660 | 3.580 | 0.040 | 1.120% | 27.16万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.600 | 3.570 | 3.620 | 3.540 | 0.010 | 0.281% | 23.26万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.460 | 3.560 | 3.590 | 3.430 | 0.050 | 1.425% | 27.28万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.590 | 3.510 | 3.680 | 3.500 | -0.100 | -2.770% | 40.27万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.570 | 3.610 | 3.740 | 3.560 | -0.020 | -0.551% | 48.83万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.660 | 3.630 | 3.820 | 3.620 | 0.000 | 0.000% | 81.43万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.320 | 3.630 | 3.630 | 3.280 | 0.330 | 10.000% | 34.18万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.520 | 3.300 | 3.540 | 3.280 | -0.250 | -7.042% | 42.33万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.560 | 3.550 | 3.620 | 3.460 | -0.010 | -0.281% | 63.10万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.230 | 3.560 | 3.560 | 3.190 | 0.320 | 9.877% | 32.05万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.320 | 3.240 | 3.320 | 3.150 | -0.090 | -2.703% | 26.14万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.390 | 3.330 | 3.430 | 3.280 | -0.060 | -1.770% | 28.10万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.600 | 3.390 | 3.620 | 3.330 | -0.220 | -6.094% | 34.48万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.520 | 3.610 | 3.640 | 3.450 | 0.120 | 3.438% | 42.69万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.400 | 3.490 | 3.560 | 3.350 | 0.020 | 0.576% | 37.17万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.370 | 3.470 | 3.470 | 3.310 | 0.070 | 2.059% | 30.08万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.320 | 3.400 | 3.460 | 3.310 | 0.080 | 2.410% | 36.64万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.170 | 3.320 | 3.380 | 3.070 | 0.170 | 5.397% | 35.23万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.120 | 3.150 | 3.230 | 3.100 | -0.010 | -0.316% | 13.21万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.150 | 3.160 | 3.230 | 3.090 | 0.010 | 0.317% | 15.26万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.270 | 3.150 | 3.280 | 3.140 | -0.140 | -4.255% | 18.56万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.220 | 3.290 | 3.340 | 3.180 | 0.090 | 2.813% | 26.58万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.190 | 3.200 | 3.270 | 3.100 | 0.040 | 1.266% | 21.92万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.140 | 3.160 | 3.260 | 3.100 | 0.050 | 1.608% | 25.30万 | 0.00亿 | 0.000% |
| 2026-07-01 | 2.970 | 3.110 | 3.120 | 2.920 | 0.140 | 4.714% | 26.29万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.050 | 2.970 | 3.060 | 2.940 | -0.080 | -2.623% | 17.59万 | 0.00亿 | 0.000% |
| 2026-06-29 | 2.940 | 3.050 | 3.080 | 2.850 | 0.100 | 3.390% | 25.44万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.070 | 2.950 | 3.080 | 2.940 | -0.120 | -3.909% | 19.44万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.140 | 3.070 | 3.140 | 3.010 | -0.080 | -2.540% | 19.57万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.270 | 3.150 | 3.340 | 3.130 | -0.120 | -3.670% | 26.56万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.120 | 3.270 | 3.380 | 3.090 | 0.150 | 4.808% | 33.29万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.110 | 3.120 | 3.120 | 2.960 | 0.010 | 0.322% | 20.62万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.140 | 3.110 | 3.180 | 3.070 | -0.040 | -1.270% | 18.40万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.220 | 3.150 | 3.250 | 3.130 | -0.090 | -2.778% | 15.56万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.290 | 3.240 | 3.290 | 3.190 | -0.050 | -1.520% | 13.85万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.320 | 3.290 | 3.370 | 3.250 | 0.000 | 0.000% | 15.06万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.250 | 3.290 | 3.320 | 3.180 | 0.040 | 1.231% | 16.59万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.300 | 3.250 | 3.330 | 3.210 | -0.060 | -1.813% | 14.35万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.330 | 3.310 | 3.370 | 3.250 | -0.020 | -0.601% | 14.41万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.350 | 3.330 | 3.390 | 3.300 | -0.020 | -0.597% | 17.71万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.400 | 3.350 | 3.480 | 3.300 | -0.100 | -2.899% | 18.27万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.430 | 3.450 | 3.510 | 3.400 | 0.020 | 0.583% | 15.61万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.500 | 3.430 | 3.540 | 3.410 | -0.090 | -2.557% | 15.86万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.550 | 3.520 | 3.550 | 3.480 | -0.040 | -1.124% | 17.10万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.670 | 3.560 | 3.670 | 3.520 | -0.100 | -2.732% | 20.12万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.540 | 3.660 | 3.660 | 3.490 | 0.120 | 3.390% | 19.99万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.510 | 3.540 | 3.590 | 3.510 | 0.010 | 0.283% | 19.38万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.540 | 3.530 | 3.560 | 3.440 | 0.000 | 0.000% | 17.77万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.590 | 3.530 | 3.610 | 3.480 | -0.050 | -1.397% | 20.21万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.670 | 3.580 | 3.680 | 3.540 | -0.120 | -3.243% | 24.25万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.740 | 3.700 | 3.770 | 3.640 | -0.020 | -0.538% | 18.12万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.660 | 3.720 | 3.750 | 3.650 | 0.050 | 1.362% | 21.67万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.810 | 3.670 | 3.850 | 3.610 | -0.140 | -3.675% | 26.98万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.910 | 3.810 | 3.920 | 3.790 | -0.110 | -2.806% | 21.35万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.890 | 3.920 | 3.920 | 3.830 | 0.030 | 0.771% | 21.54万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.910 | 3.890 | 3.910 | 3.830 | -0.030 | -0.765% | 24.10万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.970 | 3.920 | 3.990 | 3.870 | -0.060 | -1.508% | 33.62万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.140 | 3.980 | 4.150 | 3.980 | -0.170 | -4.096% | 39.77万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.100 | 4.150 | 4.170 | 4.030 | 0.070 | 1.716% | 36.11万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.220 | 4.080 | 4.230 | 4.060 | -0.140 | -3.318% | 38.68万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.160 | 4.220 | 4.220 | 4.090 | 0.050 | 1.199% | 48.56万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.070 | 4.170 | 4.170 | 4.060 | 0.100 | 2.457% | 42.19万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.060 | 4.070 | 4.090 | 4.030 | 0.000 | 0.000% | 32.50万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.050 | 4.070 | 4.080 | 4.030 | 0.020 | 0.494% | 35.68万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.090 | 4.050 | 4.150 | 4.040 | -0.070 | -1.699% | 37.86万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.200 | 4.120 | 4.210 | 4.080 | -0.090 | -2.138% | 50.92万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.200 | 4.210 | 4.450 | 4.180 | -0.030 | -0.708% | 66.17万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.290 | 4.240 | 4.310 | 4.080 | -0.090 | -2.079% | 63.32万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.460 | 4.330 | 4.460 | 4.220 | -0.220 | -4.835% | 73.22万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.550 | 4.550 | 4.630 | 4.420 | -0.200 | -4.211% | 96.64万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.890 | 4.750 | 4.960 | 4.630 | -0.060 | -1.247% | 117.63万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.580 | 4.810 | 5.040 | 4.580 | 0.230 | 5.022% | 143.73万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.520 | 4.580 | 4.630 | 4.400 | 0.000 | 0.000% | 82.12万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.720 | 4.500 | 4.730 | 4.460 | 0.000 | 0.000% | 91.10万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.700 | 4.680 | 4.930 | 4.600 | -0.080 | -1.680% | 155.38万 | 7.34亿 | 19.620% |
| 2026-04-15 | 4.400 | 4.760 | 4.760 | 4.220 | 0.000 | 0.000% | 187.30万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.350 | 4.330 | 4.410 | 4.220 | -0.090 | -2.036% | 92.38万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.730 | 4.420 | 4.770 | 4.350 | 0.000 | 0.000% | 121.66万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.870 | 4.810 | 4.950 | 4.640 | 0.000 | 0.000% | 159.08万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.610 | 5.060 | 5.060 | 4.610 | 0.000 | 0.000% | 76.19万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.840 | 4.600 | 4.950 | 4.530 | 0.000 | 0.000% | 141.55万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.670 | 5.010 | 5.110 | 4.380 | 0.000 | 0.000% | 188.94万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.810 | 4.700 | 5.270 | 4.680 | 0.000 | 0.000% | 227.38万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.450 | 4.800 | 4.800 | 4.320 | 0.000 | 0.000% | 160.35万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.970 | 4.360 | 4.360 | 3.960 | 0.000 | 0.000% | 93.06万 | 0.00亿 | 0.000% |