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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 45.00 | 46.83 | 43.50 | 44.61 | -0.84% | 4.77 | 2.64% |
| 2025-07-21 | 45.05 | 48.58 | 42.90 | 44.99 | -1.12% | 6.42 | 3.55% |
| 2025-07-18 | 41.17 | 45.88 | 41.05 | 45.50 | +6.38% | 5.76 | 3.34% |
| 2025-07-17 | 40.35 | 42.85 | 39.10 | 42.77 | +6.92% | 7.35 | 4.43% |
| 2025-07-16 | 38.57 | 41.50 | 38.18 | 40.00 | +2.70% | 9.18 | 5.68% |
| 2025-07-15 | 36.05 | 39.70 | 35.80 | 38.95 | +7.89% | 7.96 | 5.23% |
| 2025-07-14 | 36.25 | 37.00 | 34.57 | 36.10 | -1.50% | 6.27 | 4.41% |
| 2025-07-11 | 31.30 | 36.78 | 31.30 | 36.65 | +18.04% | 10.76 | 7.83% |
| 2025-07-10 | 32.00 | 32.80 | 30.95 | 31.05 | -2.20% | 2.97 | 2.34% |
| 2025-07-09 | 31.00 | 32.58 | 30.60 | 31.75 | +1.67% | 3.55 | 2.78% |
| 2025-07-08 | 32.83 | 34.58 | 31.05 | 31.23 | -3.64% | 5.02 | 3.82% |
| 2025-07-07 | 32.11 | 33.55 | 31.97 | 32.41 | -0.12% | 2.95 | 2.25% |
| 2025-07-04 | 32.80 | 33.55 | 31.33 | 32.45 | -1.64% | 4.32 | 3.35% |
| 2025-07-03 | 31.89 | 33.53 | 31.03 | 32.99 | +2.14% | 4.79 | 3.66% |
| 2025-07-02 | 35.48 | 35.99 | 32.00 | 32.30 | -7.26% | 4.17 | 3.09% |
| 2025-07-01 | 32.44 | 35.29 | 32.44 | 34.83 | +6.12% | 5.32 | 3.86% |
| 2025-06-30 | 33.26 | 33.71 | 31.91 | 32.82 | -2.47% | 3.38 | 2.59% |
| 2025-06-27 | 34.75 | 35.62 | 33.50 | 33.65 | -0.74% | 3.67 | 2.64% |
| 2025-06-26 | 33.28 | 34.54 | 30.03 | 33.90 | -1.02% | 6.28 | 4.79% |
| 2025-06-25 | 33.00 | 34.60 | 32.63 | 34.25 | +3.85% | 5.27 | 3.90% |