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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 30.08 | 30.98 | 29.52 | 30.14 | +0.90% | 2.99 | 2.37% |
| 2026-01-15 | 31.60 | 31.98 | 29.45 | 29.87 | -5.89% | 5.61 | 4.42% |
| 2026-01-14 | 32.77 | 34.28 | 31.20 | 31.74 | -3.17% | 5.32 | 3.90% |
| 2026-01-13 | 32.69 | 34.60 | 32.50 | 32.78 | +0.40% | 4.84 | 3.46% |
| 2026-01-12 | 33.55 | 34.08 | 31.90 | 32.65 | -2.25% | 4.24 | 3.10% |
| 2026-01-09 | 32.34 | 33.59 | 31.88 | 33.40 | +2.45% | 4.21 | 3.08% |
| 2026-01-08 | 32.20 | 33.55 | 31.80 | 32.60 | +0.90% | 5.55 | 4.05% |
| 2026-01-07 | 29.84 | 32.50 | 29.80 | 32.31 | +8.17% | 5.83 | 4.42% |
| 2026-01-06 | 29.63 | 30.40 | 29.29 | 29.87 | +1.19% | 4.02 | 3.23% |
| 2026-01-05 | 27.40 | 30.44 | 26.70 | 29.52 | +8.37% | 6.59 | 5.44% |
| 2025-12-31 | 27.06 | 27.40 | 26.55 | 27.24 | +0.15% | 2.17 | 1.93% |
| 2025-12-30 | 28.10 | 28.37 | 26.80 | 27.20 | -3.99% | 3.10 | 2.72% |
| 2025-12-29 | 29.07 | 29.07 | 28.09 | 28.33 | -2.18% | 2.22 | 1.87% |
| 2025-12-26 | 29.10 | 29.37 | 28.42 | 28.96 | -1.09% | 2.00 | 1.66% |
| 2025-12-25 | 29.73 | 30.11 | 29.01 | 29.28 | -2.07% | 1.99 | 1.62% |
| 2025-12-24 | 29.55 | 30.11 | 28.85 | 29.90 | +1.36% | 2.11 | 1.71% |
| 2025-12-23 | 30.31 | 30.45 | 29.37 | 29.50 | -1.67% | 2.47 | 1.99% |
| 2025-12-22 | 29.76 | 30.45 | 29.15 | 30.00 | +1.69% | 3.57 | 2.86% |
| 2025-12-19 | 27.88 | 30.38 | 27.64 | 29.50 | +8.06% | 5.19 | 4.24% |
| 2025-12-18 | 28.86 | 29.24 | 27.29 | 27.30 | -5.86% | 2.95 | 2.52% |