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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 26.13 | 26.67 | 25.72 | 26.22 | -0.04% | 1.54 | 1.41% |
| 2025-11-18 | 27.01 | 27.89 | 25.93 | 26.23 | -2.89% | 2.71 | 2.44% |
| 2025-11-17 | 28.08 | 28.08 | 26.66 | 27.01 | -3.54% | 2.84 | 2.52% |
| 2025-11-14 | 28.48 | 28.87 | 27.30 | 28.00 | -3.38% | 4.74 | 4.05% |
| 2025-11-13 | 26.55 | 29.49 | 26.33 | 28.98 | +10.19% | 7.06 | 5.94% |
| 2025-11-12 | 26.00 | 27.08 | 25.55 | 26.30 | +1.74% | 3.86 | 3.49% |
| 2025-11-11 | 25.71 | 26.11 | 25.39 | 25.85 | -0.39% | 2.46 | 2.28% |
| 2025-11-10 | 24.99 | 26.05 | 24.98 | 25.95 | +4.13% | 4.18 | 3.90% |
| 2025-11-07 | 26.42 | 26.75 | 24.78 | 24.92 | -5.53% | 4.05 | 3.79% |
| 2025-11-06 | 26.84 | 26.84 | 25.60 | 26.38 | -2.30% | 3.63 | 3.31% |
| 2025-11-05 | 28.44 | 29.38 | 26.50 | 27.00 | -6.28% | 5.84 | 5.10% |
| 2025-11-04 | 30.10 | 30.21 | 28.42 | 28.81 | -3.97% | 4.96 | 4.09% |
| 2025-11-03 | 31.05 | 31.64 | 29.00 | 30.00 | -0.99% | 8.39 | 6.68% |
| 2025-10-31 | 26.25 | 30.98 | 25.85 | 30.30 | +15.30% | 9.45 | 7.78% |
| 2025-10-30 | 26.20 | 27.33 | 25.16 | 26.28 | +0.81% | 3.66 | 3.34% |
| 2025-10-29 | 26.53 | 26.95 | 25.56 | 26.07 | -1.73% | 2.82 | 2.59% |
| 2025-10-28 | 27.14 | 27.44 | 26.47 | 26.53 | -1.81% | 2.17 | 1.93% |
| 2025-10-27 | 26.98 | 27.38 | 26.52 | 27.02 | +0.56% | 2.46 | 2.18% |
| 2025-10-24 | 26.00 | 26.93 | 25.81 | 26.87 | +2.32% | 3.21 | 2.90% |
| 2025-10-23 | 27.57 | 27.98 | 25.41 | 26.26 | -5.88% | 4.50 | 4.11% |