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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 41.20 | 43.00 | 40.59 | 40.85 | -1.90% | 6.39 | 3.65% |
| 2025-08-18 | 40.63 | 42.15 | 40.20 | 41.64 | +2.49% | 5.04 | 2.93% |
| 2025-08-15 | 41.92 | 42.02 | 39.27 | 40.63 | -2.89% | 6.10 | 3.62% |
| 2025-08-14 | 42.60 | 43.10 | 41.18 | 41.84 | +1.97% | 7.07 | 4.02% |
| 2025-08-13 | 38.35 | 41.87 | 38.35 | 41.03 | +5.94% | 8.23 | 4.84% |
| 2025-08-12 | 39.50 | 40.04 | 36.54 | 38.73 | -3.78% | 7.99 | 5.03% |
| 2025-08-11 | 39.15 | 40.37 | 39.10 | 40.25 | +1.13% | 4.77 | 2.88% |
| 2025-08-08 | 42.02 | 42.30 | 39.47 | 39.80 | -5.37% | 8.18 | 4.86% |
| 2025-08-07 | 43.53 | 44.10 | 41.80 | 42.06 | -2.64% | 3.18 | 1.79% |
| 2025-08-06 | 43.31 | 44.71 | 42.60 | 43.20 | 0.00% | 3.88 | 2.13% |
| 2025-08-05 | 44.46 | 45.00 | 42.78 | 43.20 | -2.35% | 6.52 | 3.56% |
| 2025-08-04 | 44.20 | 44.88 | 41.86 | 44.24 | -1.80% | 7.11 | 3.94% |
| 2025-08-01 | 47.90 | 49.37 | 44.80 | 45.05 | -5.95% | 7.28 | 3.72% |
| 2025-07-31 | 45.77 | 49.68 | 45.52 | 47.90 | +4.24% | 5.58 | 2.78% |
| 2025-07-30 | 46.99 | 48.78 | 45.48 | 45.95 | -2.23% | 5.22 | 2.65% |
| 2025-07-29 | 45.00 | 48.99 | 44.06 | 47.00 | +5.10% | 5.47 | 2.79% |
| 2025-07-28 | 43.00 | 45.70 | 43.00 | 44.72 | +1.31% | 3.28 | 1.76% |
| 2025-07-25 | 43.36 | 45.02 | 42.70 | 44.14 | +1.24% | 3.31 | 1.82% |
| 2025-07-24 | 45.14 | 45.38 | 43.00 | 43.60 | -2.24% | 4.30 | 2.45% |
| 2025-07-23 | 44.61 | 45.72 | 43.60 | 44.60 | -0.02% | 4.70 | 2.63% |