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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.95 | 22.22 | 21.01 | 21.34 | -3.18% | 2.37 | 1.91% |
| 2026-04-20 | 22.01 | 22.93 | 21.82 | 22.04 | -0.14% | 3.75 | 2.90% |
| 2026-04-17 | 22.53 | 22.88 | 21.80 | 22.07 | -2.47% | 3.74 | 2.91% |
| 2026-04-16 | 21.22 | 23.08 | 20.87 | 22.63 | +6.39% | 7.15 | 5.55% |
| 2026-04-15 | 21.77 | 22.20 | 20.44 | 21.27 | +0.47% | 4.98 | 4.08% |
| 2026-04-14 | 21.08 | 21.42 | 20.51 | 21.17 | +0.43% | 2.59 | 2.14% |
| 2026-04-13 | 20.80 | 21.55 | 20.37 | 21.08 | +0.19% | 2.97 | 2.43% |
| 2026-04-10 | 21.26 | 21.75 | 20.91 | 21.04 | -2.14% | 3.14 | 2.55% |
| 2026-04-09 | 22.00 | 22.41 | 21.36 | 21.50 | -3.41% | 3.86 | 3.08% |
| 2026-04-08 | 22.53 | 23.16 | 21.87 | 22.26 | +0.36% | 4.87 | 3.78% |
| 2026-04-07 | 22.48 | 22.78 | 21.58 | 22.18 | -2.72% | 5.21 | 4.06% |
| 2026-04-03 | 23.33 | 23.40 | 22.50 | 22.80 | -2.56% | 5.97 | 4.51% |
| 2026-04-02 | 22.08 | 23.96 | 22.00 | 23.40 | +5.98% | 10.81 | 8.08% |
| 2026-04-01 | 19.26 | 22.44 | 19.26 | 22.08 | +16.09% | 8.11 | 6.59% |
| 2026-03-31 | 19.38 | 19.90 | 18.94 | 19.02 | -2.56% | 2.09 | 1.87% |
| 2026-03-30 | 19.74 | 20.18 | 19.12 | 19.52 | -2.35% | 4.47 | 3.95% |
| 2026-03-27 | 17.84 | 20.50 | 17.76 | 19.99 | +11.61% | 5.38 | 4.81% |
| 2026-03-26 | 18.24 | 18.90 | 17.83 | 17.91 | -0.99% | 2.65 | 2.51% |
| 2026-03-25 | 17.60 | 19.07 | 17.36 | 18.09 | +4.27% | 3.88 | 3.67% |
| 2026-03-24 | 17.13 | 17.97 | 16.95 | 17.35 | +3.52% | 3.15 | 3.14% |