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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.50 | 17.84 | 16.56 | 16.76 | -5.20% | 2.58 | 2.60% |
| 2026-03-20 | 18.48 | 19.05 | 17.66 | 17.68 | -3.86% | 2.78 | 2.65% |
| 2026-03-19 | 18.58 | 18.79 | 18.27 | 18.39 | -2.02% | 2.13 | 1.99% |
| 2026-03-18 | 19.50 | 19.53 | 18.64 | 18.77 | -3.05% | 3.15 | 2.88% |
| 2026-03-17 | 19.55 | 20.38 | 18.94 | 19.36 | -0.97% | 3.10 | 2.72% |
| 2026-03-16 | 19.00 | 19.86 | 18.60 | 19.55 | +3.38% | 3.43 | 3.08% |
| 2026-03-13 | 20.00 | 20.16 | 18.50 | 18.91 | -6.20% | 4.00 | 3.61% |
| 2026-03-12 | 21.20 | 21.20 | 19.91 | 20.16 | -4.68% | 2.68 | 2.27% |
| 2026-03-11 | 22.51 | 22.55 | 20.97 | 21.15 | -5.71% | 3.00 | 2.42% |
| 2026-03-10 | 21.85 | 22.63 | 21.82 | 22.43 | +4.04% | 3.71 | 2.88% |
| 2026-03-09 | 21.15 | 21.85 | 20.75 | 21.56 | +0.79% | 4.06 | 3.28% |
| 2026-03-06 | 19.99 | 21.86 | 19.90 | 21.39 | +7.11% | 4.32 | 3.52% |
| 2026-03-05 | 20.07 | 20.41 | 19.61 | 19.97 | +1.17% | 2.17 | 1.88% |
| 2026-03-04 | 19.86 | 20.26 | 19.50 | 19.74 | -0.95% | 1.93 | 1.68% |
| 2026-03-03 | 20.87 | 21.32 | 19.91 | 19.93 | -4.69% | 2.98 | 2.54% |
| 2026-03-02 | 21.09 | 21.65 | 20.80 | 20.91 | -2.02% | 1.92 | 1.57% |
| 2026-02-27 | 20.54 | 21.79 | 20.37 | 21.34 | +3.39% | 3.30 | 2.68% |
| 2026-02-26 | 21.98 | 21.98 | 20.58 | 20.64 | -4.62% | 3.29 | 2.72% |
| 2026-02-25 | 21.67 | 21.90 | 21.31 | 21.64 | -0.37% | 2.00 | 1.60% |
| 2026-02-24 | 22.21 | 22.33 | 21.61 | 21.72 | -1.32% | 2.05 | 1.63% |