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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 22.27 | 22.78 | 22.01 | 22.01 | -1.30% | 2.56 | 1.98% |
| 2026-02-12 | 22.62 | 22.94 | 21.98 | 22.30 | -1.89% | 3.21 | 2.49% |
| 2026-02-11 | 23.41 | 23.73 | 22.51 | 22.73 | -2.99% | 2.63 | 1.99% |
| 2026-02-10 | 23.49 | 24.01 | 22.90 | 23.43 | +0.13% | 3.18 | 2.35% |
| 2026-02-09 | 23.59 | 23.99 | 23.21 | 23.40 | +0.52% | 1.93 | 1.42% |
| 2026-02-06 | 22.84 | 23.98 | 22.67 | 23.28 | +1.09% | 2.91 | 2.15% |
| 2026-02-05 | 22.85 | 23.26 | 22.35 | 23.03 | +1.01% | 2.56 | 1.93% |
| 2026-02-04 | 22.80 | 23.10 | 22.09 | 22.80 | -0.65% | 3.10 | 2.38% |
| 2026-02-03 | 23.44 | 23.74 | 22.01 | 22.95 | -1.33% | 4.82 | 3.69% |
| 2026-02-02 | 25.26 | 25.77 | 23.09 | 23.26 | -9.00% | 4.40 | 3.18% |
| 2026-01-30 | 25.64 | 27.20 | 25.10 | 25.56 | +0.04% | 4.26 | 2.84% |
| 2026-01-29 | 25.17 | 25.98 | 24.65 | 25.55 | +1.51% | 2.91 | 1.98% |
| 2026-01-28 | 25.40 | 25.70 | 24.94 | 25.17 | -1.10% | 1.88 | 1.29% |
| 2026-01-27 | 25.60 | 25.95 | 24.68 | 25.45 | -0.97% | 2.65 | 1.82% |
| 2026-01-26 | 26.45 | 26.72 | 25.11 | 25.70 | -2.84% | 4.68 | 3.15% |
| 2026-01-23 | 26.07 | 27.10 | 25.00 | 26.45 | +2.24% | 4.91 | 4.49% |
| 2026-01-22 | 27.58 | 27.80 | 25.64 | 25.87 | -6.03% | 4.67 | 4.24% |
| 2026-01-21 | 28.28 | 29.31 | 27.10 | 27.53 | -2.65% | 4.54 | 3.88% |
| 2026-01-20 | 29.30 | 29.59 | 27.95 | 28.28 | -3.65% | 2.75 | 2.31% |
| 2026-01-19 | 29.88 | 30.05 | 28.86 | 29.35 | -2.62% | 3.25 | 2.64% |