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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 23.37 | 23.83 | 22.42 | 22.58 | -4.32% | 2.21 | 2.42% |
| 2025-05-23 | 23.70 | 24.40 | 23.30 | 23.60 | -0.51% | 1.79 | 1.87% |
| 2025-05-22 | 23.33 | 24.32 | 23.14 | 23.72 | +0.98% | 2.51 | 2.63% |
| 2025-05-21 | 22.97 | 24.42 | 22.97 | 23.49 | +0.13% | 2.87 | 3.01% |
| 2025-05-20 | 21.89 | 23.72 | 20.96 | 23.46 | +15.62% | 4.76 | 5.34% |
| 2025-05-19 | 20.68 | 21.38 | 20.20 | 20.29 | -0.25% | 1.85 | 2.21% |
| 2025-05-16 | 19.83 | 20.76 | 19.35 | 20.34 | +2.57% | 1.84 | 2.27% |
| 2025-05-15 | 19.55 | 19.89 | 19.29 | 19.83 | +0.86% | 0.80 | 1.02% |
| 2025-05-14 | 19.92 | 20.55 | 19.64 | 19.66 | -1.60% | 1.46 | 1.83% |
| 2025-05-13 | 20.20 | 20.64 | 19.91 | 19.98 | +0.65% | 1.52 | 1.88% |
| 2025-05-12 | 20.11 | 20.49 | 18.90 | 19.85 | -5.21% | 2.77 | 3.49% |
| 2025-05-09 | 20.90 | 21.76 | 20.90 | 20.94 | +0.10% | 1.55 | 1.81% |
| 2025-05-08 | 21.13 | 21.47 | 20.77 | 20.92 | -0.95% | 1.19 | 1.40% |
| 2025-05-07 | 22.74 | 22.78 | 20.88 | 21.12 | -6.51% | 3.06 | 3.57% |
| 2025-05-06 | 22.62 | 23.00 | 21.90 | 22.59 | +0.13% | 1.69 | 1.87% |