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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 29.03 | 29.62 | 28.45 | 29.00 | -0.85% | 2.16 | 1.78% |
| 2025-12-16 | 29.00 | 29.60 | 28.54 | 29.25 | +0.86% | 2.61 | 2.15% |
| 2025-12-15 | 30.59 | 30.95 | 29.00 | 29.00 | -7.20% | 4.42 | 3.56% |
| 2025-12-12 | 30.49 | 31.65 | 29.17 | 31.25 | +2.46% | 8.53 | 6.76% |
| 2025-12-11 | 29.99 | 31.15 | 29.25 | 30.50 | +2.31% | 5.99 | 4.74% |
| 2025-12-10 | 28.28 | 30.20 | 27.63 | 29.81 | +5.75% | 5.13 | 4.19% |
| 2025-12-09 | 29.20 | 30.46 | 28.13 | 28.19 | -2.96% | 4.65 | 3.83% |
| 2025-12-08 | 28.37 | 29.30 | 27.62 | 29.05 | +3.45% | 4.38 | 3.68% |
| 2025-12-05 | 28.20 | 28.51 | 27.02 | 28.08 | -0.57% | 2.87 | 2.49% |
| 2025-12-04 | 27.06 | 28.40 | 26.82 | 28.24 | +4.63% | 4.21 | 3.60% |
| 2025-12-03 | 26.69 | 27.68 | 26.55 | 26.99 | +0.71% | 2.86 | 2.53% |
| 2025-12-02 | 26.60 | 27.13 | 26.03 | 26.80 | -0.92% | 3.30 | 2.98% |
| 2025-12-01 | 29.00 | 29.10 | 25.69 | 27.05 | -8.24% | 8.52 | 7.55% |
| 2025-11-28 | 27.84 | 30.07 | 27.09 | 29.48 | +5.93% | 5.90 | 4.95% |
| 2025-11-27 | 28.04 | 28.36 | 27.56 | 27.83 | -1.17% | 2.57 | 2.21% |
| 2025-11-26 | 26.90 | 29.68 | 26.90 | 28.16 | +3.91% | 4.73 | 3.96% |
| 2025-11-25 | 26.50 | 28.21 | 26.20 | 27.10 | +2.57% | 3.71 | 3.22% |
| 2025-11-24 | 25.50 | 26.86 | 24.80 | 26.42 | +3.73% | 3.35 | 3.08% |
| 2025-11-21 | 26.80 | 27.22 | 25.30 | 25.47 | -5.21% | 3.39 | 3.12% |
| 2025-11-20 | 26.40 | 27.12 | 25.88 | 26.87 | +2.48% | 2.82 | 2.55% |