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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 33.13 | 33.40 | 31.98 | 32.98 | +0.46% | 3.38 | 2.56% |
| 2025-06-23 | 31.39 | 33.28 | 31.26 | 32.83 | +4.35% | 5.34 | 4.08% |
| 2025-06-20 | 31.58 | 32.60 | 31.04 | 31.46 | -0.35% | 2.75 | 2.16% |
| 2025-06-19 | 31.90 | 33.00 | 31.10 | 31.57 | +0.03% | 4.15 | 3.23% |
| 2025-06-18 | 31.64 | 32.30 | 31.01 | 31.56 | +1.15% | 5.26 | 4.14% |
| 2025-06-17 | 33.48 | 34.28 | 30.90 | 31.20 | -6.31% | 7.00 | 5.46% |
| 2025-06-16 | 34.85 | 34.99 | 32.95 | 33.30 | -4.37% | 5.27 | 3.91% |
| 2025-06-13 | 35.80 | 37.39 | 34.38 | 34.82 | -2.74% | 4.33 | 3.03% |
| 2025-06-12 | 33.01 | 36.80 | 33.01 | 35.80 | +6.07% | 5.04 | 3.58% |
| 2025-06-11 | 33.59 | 34.10 | 32.43 | 33.75 | -1.32% | 4.32 | 3.24% |
| 2025-06-10 | 32.75 | 35.60 | 31.83 | 34.20 | +4.27% | 5.93 | 4.44% |
| 2025-06-09 | 30.23 | 33.85 | 29.59 | 32.80 | +9.12% | 7.10 | 5.53% |
| 2025-06-06 | 29.90 | 30.55 | 29.10 | 30.06 | -0.03% | 3.67 | 3.08% |
| 2025-06-05 | 30.31 | 30.96 | 29.46 | 30.07 | -0.56% | 3.49 | 2.91% |
| 2025-06-04 | 31.00 | 32.50 | 30.10 | 30.24 | -4.79% | 4.90 | 3.95% |
| 2025-06-03 | 30.66 | 33.20 | 29.28 | 31.76 | +3.12% | 6.06 | 4.95% |
| 2025-05-30 | 30.00 | 31.99 | 29.12 | 30.80 | +5.84% | 5.75 | 4.70% |
| 2025-05-29 | 24.13 | 29.10 | 23.92 | 29.10 | +20.00% | 4.36 | 3.94% |
| 2025-05-28 | 24.09 | 24.42 | 23.58 | 24.25 | +0.66% | 1.36 | 1.41% |
| 2025-05-27 | 22.58 | 24.21 | 22.58 | 24.09 | +6.69% | 2.45 | 2.60% |