益民集团（600824）历史行情
以下为益民集团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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.700 | 3.780 | 3.780 | 3.670 | 0.090 | 2.439% | 1,029.33万 | 0.38亿 | 0.977% |
| 2026-10-08 | 3.710 | 3.690 | 3.750 | 3.670 | -0.020 | -0.539% | 10.08万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.670 | 3.710 | 3.740 | 3.630 | 0.050 | 1.366% | 1,173.60万 | 0.43亿 | 1.113% |
| 2026-10-06 | 3.670 | 3.710 | 3.740 | 3.630 | 0.050 | 1.366% | 1,173.60万 | 0.43亿 | 1.113% |
| 2026-10-05 | 3.670 | 3.710 | 3.740 | 3.630 | 0.050 | 1.366% | 1,173.60万 | 0.43亿 | 1.113% |
| 2026-10-02 | 3.670 | 3.710 | 3.740 | 3.630 | 0.050 | 1.366% | 1,173.60万 | 0.43亿 | 1.113% |
| 2026-10-01 | 3.670 | 3.710 | 3.740 | 3.630 | 0.050 | 1.366% | 1,173.60万 | 0.43亿 | 1.113% |
| 2026-09-30 | 3.670 | 3.710 | 3.740 | 3.630 | 0.050 | 1.366% | 11.74万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.610 | 3.660 | 3.690 | 3.610 | 0.020 | 0.549% | 8.23万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.650 | 3.640 | 3.690 | 3.590 | -0.020 | -0.546% | 7.83万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.650 | 3.660 | 3.720 | 3.630 | -0.010 | -0.272% | 1,073.59万 | 0.39亿 | 1.019% |
| 2026-09-24 | 3.650 | 3.660 | 3.720 | 3.630 | -0.010 | -0.272% | 10.74万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.680 | 3.670 | 3.750 | 3.630 | -0.010 | -0.272% | 10.93万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.730 | 3.680 | 3.760 | 3.640 | -0.060 | -1.604% | 13.70万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.640 | 3.740 | 3.760 | 3.630 | 0.100 | 2.747% | 12.73万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.580 | 3.640 | 3.700 | 3.560 | 0.060 | 1.676% | 15.33万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.560 | 3.580 | 3.600 | 3.500 | 0.000 | 0.000% | 12.13万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.550 | 3.580 | 3.600 | 3.500 | 0.000 | 0.000% | 11.19万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.720 | 3.580 | 3.730 | 3.570 | -0.150 | -4.021% | 17.73万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.690 | 3.730 | 3.780 | 3.660 | 0.020 | 0.539% | 15.67万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.770 | 3.710 | 3.850 | 3.670 | -0.090 | -2.368% | 21.50万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.930 | 3.800 | 3.960 | 3.790 | -0.140 | -3.553% | 29.02万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.060 | 3.940 | 4.170 | 3.930 | 0.040 | 1.026% | 51.36万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.850 | 3.900 | 3.910 | 3.850 | 0.030 | 0.775% | 18.23万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.780 | 3.870 | 3.880 | 3.750 | 0.100 | 2.653% | 18.50万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.750 | 3.770 | 3.820 | 3.670 | 0.020 | 0.533% | 15.56万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.790 | 3.750 | 3.810 | 3.730 | -0.030 | -0.794% | 15.42万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.800 | 3.780 | 3.840 | 3.730 | -0.020 | -0.526% | 17.10万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.660 | 3.800 | 3.810 | 3.660 | 0.120 | 3.261% | 20.23万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.710 | 3.680 | 3.760 | 3.650 | -0.050 | -1.340% | 17.64万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.630 | 3.730 | 3.750 | 3.620 | 0.080 | 2.192% | 20.26万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.630 | 3.650 | 3.690 | 3.590 | -0.010 | -0.273% | 15.80万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.610 | 3.660 | 3.700 | 3.610 | 0.020 | 0.549% | 15.94万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.550 | 3.640 | 3.720 | 3.550 | 0.060 | 1.676% | 21.88万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.550 | 3.580 | 3.760 | 3.550 | 0.030 | 0.845% | 18.94万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.670 | 3.550 | 3.710 | 3.490 | -0.080 | -2.204% | 20.99万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.640 | 3.630 | 3.660 | 3.590 | 0.030 | 0.833% | 18.28万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.720 | 3.600 | 3.720 | 3.580 | -0.150 | -4.000% | 24.65万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.910 | 3.750 | 3.910 | 3.710 | -0.140 | -3.599% | 49.25万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.540 | 3.890 | 3.890 | 3.490 | 0.350 | 9.887% | 34.24万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.570 | 3.540 | 3.570 | 3.500 | -0.025 | -0.701% | 8.44万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.615 | 3.565 | 3.625 | 3.535 | -0.060 | -1.655% | 10.47万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.615 | 3.625 | 3.645 | 3.555 | 0.040 | 1.116% | 9.39万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.585 | 3.585 | 3.625 | 3.555 | 0.000 | 0.000% | 8.89万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.455 | 3.585 | 3.595 | 3.445 | 0.120 | 3.463% | 13.78万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.485 | 3.465 | 3.495 | 3.405 | -0.030 | -0.858% | 8.76万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.495 | 3.495 | 3.525 | 3.445 | -0.020 | -0.569% | 7.74万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.525 | 3.515 | 3.535 | 3.465 | 0.000 | 0.000% | 8.40万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.595 | 3.515 | 3.595 | 3.505 | -0.060 | -1.678% | 6.76万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.545 | 3.575 | 3.585 | 3.515 | 0.050 | 1.418% | 6.33万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.485 | 3.525 | 3.535 | 3.475 | 0.020 | 0.571% | 6.43万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.475 | 3.505 | 3.575 | 3.465 | 0.030 | 0.863% | 9.65万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.415 | 3.475 | 3.525 | 3.395 | 0.060 | 1.757% | 9.43万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.375 | 3.415 | 3.435 | 3.355 | 0.040 | 1.185% | 6.81万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.315 | 3.375 | 3.395 | 3.275 | 0.060 | 1.810% | 6.49万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.395 | 3.315 | 3.415 | 3.305 | -0.100 | -2.928% | 6.51万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.325 | 3.415 | 3.425 | 3.295 | 0.070 | 2.093% | 7.91万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.345 | 3.345 | 3.385 | 3.305 | -0.010 | -0.298% | 8.77万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.415 | 3.355 | 3.435 | 3.335 | -0.050 | -1.468% | 11.21万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.435 | 3.405 | 3.495 | 3.365 | -0.030 | -0.873% | 10.28万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.475 | 3.435 | 3.565 | 3.405 | -0.070 | -1.997% | 12.46万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.445 | 3.505 | 3.525 | 3.425 | 0.050 | 1.447% | 9.69万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.435 | 3.455 | 3.535 | 3.415 | -0.040 | -1.144% | 12.13万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.425 | 3.495 | 3.505 | 3.405 | 0.080 | 2.343% | 9.78万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.445 | 3.415 | 3.455 | 3.385 | -0.030 | -0.871% | 7.36万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.365 | 3.445 | 3.485 | 3.315 | 0.070 | 2.074% | 9.66万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.355 | 3.375 | 3.415 | 3.315 | 0.000 | 0.000% | 7.01万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.355 | 3.375 | 3.405 | 3.325 | 0.030 | 0.897% | 6.68万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.425 | 3.345 | 3.445 | 3.335 | -0.100 | -2.903% | 6.60万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.435 | 3.445 | 3.485 | 3.425 | 0.010 | 0.291% | 6.31万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.405 | 3.435 | 3.465 | 3.395 | 0.050 | 1.477% | 7.23万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.395 | 3.385 | 3.455 | 3.375 | 0.010 | 0.296% | 9.06万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.255 | 3.375 | 3.405 | 3.235 | 0.120 | 3.687% | 10.40万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.305 | 3.255 | 3.315 | 3.215 | -0.050 | -1.513% | 7.02万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.295 | 3.305 | 3.345 | 3.185 | 0.000 | 0.000% | 9.05万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.365 | 3.305 | 3.385 | 3.295 | -0.050 | -1.490% | 7.24万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.405 | 3.355 | 3.435 | 3.345 | -0.050 | -1.468% | 7.16万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.505 | 3.405 | 3.545 | 3.395 | -0.120 | -3.404% | 8.68万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.445 | 3.525 | 3.585 | 3.435 | 0.070 | 2.026% | 9.40万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.425 | 3.455 | 3.465 | 3.325 | 0.010 | 0.290% | 9.53万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.475 | 3.445 | 3.495 | 3.405 | -0.040 | -1.148% | 5.80万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.585 | 3.485 | 3.595 | 3.475 | -0.120 | -3.329% | 8.45万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.635 | 3.605 | 3.645 | 3.575 | -0.030 | -0.825% | 5.81万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.635 | 3.635 | 3.715 | 3.605 | 0.010 | 0.276% | 6.98万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.575 | 3.625 | 3.635 | 3.525 | 0.080 | 2.257% | 9.15万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.565 | 3.545 | 3.625 | 3.495 | -0.040 | -1.116% | 10.80万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.585 | 3.585 | 3.595 | 3.535 | -0.010 | -0.278% | 7.52万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.635 | 3.595 | 3.645 | 3.535 | -0.030 | -0.828% | 7.86万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.665 | 3.625 | 3.725 | 3.605 | -0.080 | -2.159% | 11.03万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.665 | 3.705 | 3.785 | 3.665 | 0.050 | 1.368% | 7.50万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.745 | 3.655 | 3.775 | 3.635 | -0.090 | -2.403% | 9.55万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.795 | 3.745 | 3.805 | 3.715 | -0.060 | -1.577% | 8.26万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.895 | 3.805 | 3.905 | 3.785 | -0.080 | -2.059% | 9.34万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.785 | 3.885 | 3.885 | 3.745 | 0.100 | 2.642% | 11.52万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.725 | 3.785 | 3.855 | 3.695 | 0.060 | 1.611% | 13.80万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.765 | 3.725 | 3.775 | 3.685 | -0.020 | -0.534% | 6.87万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.795 | 3.745 | 3.815 | 3.715 | -0.070 | -1.835% | 11.12万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.825 | 3.815 | 3.875 | 3.785 | -0.020 | -0.522% | 8.94万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.825 | 3.835 | 3.855 | 3.795 | 0.010 | 0.261% | 7.93万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.845 | 3.825 | 3.845 | 3.795 | 0.000 | 0.000% | 8.06万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.895 | 3.825 | 3.935 | 3.805 | -0.040 | -1.035% | 9.87万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.945 | 3.865 | 3.945 | 3.855 | -0.080 | -2.028% | 6.62万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.885 | 3.945 | 3.965 | 3.885 | 0.050 | 1.284% | 7.02万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.865 | 3.895 | 3.915 | 3.835 | 0.000 | 0.000% | 8.40万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.975 | 3.895 | 3.985 | 3.875 | -0.070 | -1.765% | 11.73万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.035 | 3.965 | 4.035 | 3.955 | -0.070 | -1.735% | 11.64万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.025 | 4.035 | 4.075 | 4.015 | 0.010 | 0.248% | 8.48万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.105 | 4.025 | 4.105 | 4.015 | -0.070 | -1.709% | 8.47万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.115 | 4.095 | 4.135 | 4.055 | -0.020 | -0.486% | 10.47万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.085 | 4.115 | 4.135 | 4.065 | 0.050 | 1.230% | 11.04万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.095 | 4.065 | 4.135 | 4.055 | -0.020 | -0.490% | 12.23万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.045 | 4.085 | 4.095 | 4.045 | 0.020 | 0.492% | 12.76万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.045 | 4.065 | 4.115 | 4.035 | 0.020 | 0.494% | 13.42万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.015 | 4.045 | 4.055 | 3.985 | 0.030 | 0.747% | 13.04万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.005 | 4.015 | 4.055 | 3.975 | 0.060 | 1.517% | 17.26万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.885 | 3.955 | 3.965 | 3.845 | 0.060 | 1.540% | 11.42万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.875 | 3.895 | 3.915 | 3.835 | 0.000 | 0.000% | 7.97万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.925 | 3.895 | 3.935 | 3.855 | -0.010 | -0.256% | 6.63万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.925 | 3.905 | 3.925 | 3.875 | -0.030 | -0.762% | 6.71万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.935 | 3.935 | 3.955 | 3.915 | -0.010 | -0.253% | 7.13万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.945 | 3.945 | 3.965 | 3.915 | 0.000 | 0.000% | 7.42万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.975 | 3.945 | 3.995 | 3.925 | -0.050 | -1.252% | 8.44万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.945 | 3.995 | 4.005 | 3.915 | 0.050 | 1.267% | 9.36万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.985 | 3.945 | 3.985 | 3.935 | -0.030 | -0.755% | 7.38万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.985 | 3.975 | 3.995 | 3.935 | 0.000 | 0.000% | 7.82万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.955 | 3.975 | 3.975 | 3.935 | 0.000 | 0.000% | 4.97万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.945 | 3.985 | 4.015 | 3.935 | 0.000 | 0.000% | 6.96万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.005 | 3.935 | 4.015 | 3.925 | 0.000 | 0.000% | 7.58万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.985 | 4.025 | 4.035 | 3.975 | 0.000 | 0.000% | 12.33万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.845 | 3.945 | 3.955 | 3.835 | 0.000 | 0.000% | 8.21万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.975 | 3.845 | 3.975 | 3.825 | 0.000 | 0.000% | 8.50万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.995 | 3.965 | 4.005 | 3.925 | 0.000 | 0.000% | 6.73万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.005 | 4.005 | 4.035 | 3.965 | 0.000 | 0.000% | 7.72万 | 0.00亿 | 0.000% |