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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 28.80 | 29.80 | 27.72 | 27.90 | -0.29% | 3.96 | 3.30% |
| 2025-10-21 | 28.00 | 28.32 | 27.10 | 27.98 | +1.56% | 2.83 | 2.43% |
| 2025-10-20 | 28.44 | 29.10 | 27.38 | 27.55 | -2.55% | 4.30 | 3.67% |
| 2025-10-17 | 29.00 | 29.70 | 28.12 | 28.27 | +1.87% | 6.04 | 5.03% |
| 2025-10-16 | 26.81 | 29.45 | 26.58 | 27.75 | +3.39% | 5.93 | 5.05% |
| 2025-10-15 | 26.57 | 27.43 | 25.81 | 26.84 | +0.90% | 4.51 | 4.07% |
| 2025-10-14 | 27.99 | 28.54 | 26.20 | 26.60 | -5.37% | 4.07 | 3.56% |
| 2025-10-13 | 27.26 | 28.64 | 27.05 | 28.11 | +0.14% | 3.75 | 3.22% |
| 2025-10-10 | 29.99 | 30.05 | 27.77 | 28.07 | -6.43% | 4.83 | 4.03% |
| 2025-10-09 | 31.03 | 31.66 | 29.74 | 30.00 | -3.57% | 4.17 | 3.27% |
| 2025-09-30 | 30.93 | 31.55 | 30.80 | 31.11 | +0.58% | 2.35 | 1.80% |
| 2025-09-29 | 31.32 | 31.43 | 29.83 | 30.93 | -1.65% | 4.35 | 3.41% |
| 2025-09-26 | 32.86 | 33.33 | 31.26 | 31.45 | -5.84% | 3.75 | 2.81% |
| 2025-09-25 | 33.75 | 34.90 | 33.21 | 33.40 | -0.95% | 4.45 | 3.14% |
| 2025-09-24 | 32.62 | 33.93 | 32.20 | 33.72 | +3.06% | 3.69 | 2.67% |
| 2025-09-23 | 33.71 | 34.90 | 32.00 | 32.72 | -2.94% | 4.78 | 3.45% |
| 2025-09-22 | 33.60 | 34.62 | 33.28 | 33.71 | -0.65% | 3.07 | 2.17% |
| 2025-09-19 | 34.36 | 35.48 | 33.30 | 33.93 | -1.14% | 3.51 | 2.46% |
| 2025-09-18 | 34.73 | 36.30 | 33.90 | 34.32 | -1.18% | 4.52 | 3.07% |
| 2025-09-17 | 35.45 | 36.44 | 34.08 | 34.73 | -2.03% | 4.20 | 2.89% |