益方生物 sh.688382
20.38
-1.55%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 20.81 | 20.99 | 20.11 | 20.38 | -1.55% | 2.22 | 1.87% |
| 2026-05-21 | 19.99 | 21.98 | 19.99 | 20.70 | +3.09% | 4.12 | 3.36% |
| 2026-05-20 | 20.04 | 20.96 | 19.59 | 20.08 | -0.79% | 2.46 | 2.11% |
| 2026-05-19 | 20.16 | 20.60 | 19.82 | 20.24 | +0.55% | 1.75 | 1.50% |
| 2026-05-18 | 21.37 | 21.58 | 19.88 | 20.13 | -6.50% | 3.44 | 2.91% |
| 2026-05-15 | 21.89 | 22.35 | 21.31 | 21.53 | -2.40% | 2.76 | 2.19% |
| 2026-05-14 | 22.51 | 23.30 | 22.00 | 22.06 | -2.73% | 3.48 | 2.67% |
| 2026-05-13 | 22.88 | 23.27 | 22.21 | 22.68 | +0.04% | 3.19 | 2.43% |
| 2026-05-12 | 22.27 | 24.00 | 21.90 | 22.67 | +0.85% | 4.70 | 3.56% |
| 2026-05-11 | 22.08 | 23.09 | 20.83 | 22.48 | +1.58% | 4.78 | 3.78% |
| 2026-05-08 | 22.00 | 22.62 | 21.21 | 22.13 | +0.59% | 3.37 | 2.67% |
| 2026-05-07 | 22.32 | 22.85 | 21.48 | 22.00 | -2.05% | 3.74 | 2.94% |
| 2026-05-06 | 23.20 | 24.13 | 22.28 | 22.46 | -3.61% | 4.38 | 3.30% |
| 2026-04-30 | 22.22 | 24.05 | 21.45 | 23.30 | +4.96% | 4.35 | 3.26% |
| 2026-04-29 | 22.61 | 23.05 | 22.15 | 22.20 | +0.05% | 2.56 | 1.97% |
| 2026-04-28 | 22.97 | 23.55 | 22.00 | 22.19 | -3.31% | 3.61 | 2.73% |
| 2026-04-27 | 22.29 | 23.46 | 21.71 | 22.95 | +3.01% | 3.61 | 2.77% |
| 2026-04-24 | 22.44 | 23.25 | 22.04 | 22.28 | -1.55% | 3.75 | 2.88% |
| 2026-04-23 | 23.27 | 23.27 | 21.75 | 22.63 | -2.79% | 4.61 | 3.55% |
| 2026-04-22 | 21.24 | 23.49 | 21.15 | 23.28 | +9.09% | 5.93 | 4.54% |