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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 36.17 | 36.90 | 34.88 | 35.45 | -2.56% | 4.19 | 2.82% |
| 2025-09-15 | 36.28 | 37.80 | 35.70 | 36.38 | -0.27% | 4.28 | 2.79% |
| 2025-09-12 | 35.89 | 37.50 | 34.88 | 36.48 | +3.58% | 4.97 | 3.28% |
| 2025-09-11 | 32.00 | 35.87 | 30.30 | 35.22 | +0.40% | 8.53 | 5.99% |
| 2025-09-10 | 33.90 | 36.44 | 33.90 | 35.08 | +3.51% | 6.51 | 4.44% |
| 2025-09-09 | 38.28 | 39.94 | 33.47 | 33.89 | -11.74% | 9.81 | 6.57% |
| 2025-09-08 | 41.54 | 41.66 | 37.50 | 38.40 | -7.85% | 6.67 | 4.13% |
| 2025-09-05 | 40.60 | 41.89 | 38.65 | 41.67 | +3.27% | 5.15 | 3.06% |
| 2025-09-04 | 44.79 | 45.50 | 39.51 | 40.35 | -6.29% | 7.49 | 4.37% |
| 2025-09-03 | 40.84 | 43.97 | 40.40 | 43.06 | +5.36% | 6.46 | 3.61% |
| 2025-09-02 | 42.63 | 42.63 | 39.19 | 40.87 | -2.71% | 6.39 | 3.74% |
| 2025-09-01 | 38.51 | 42.10 | 38.44 | 42.01 | +9.12% | 8.37 | 4.92% |
| 2025-08-29 | 37.57 | 39.88 | 36.89 | 38.50 | +1.99% | 5.47 | 3.42% |
| 2025-08-28 | 37.84 | 38.80 | 36.05 | 37.75 | -2.08% | 7.23 | 4.67% |
| 2025-08-27 | 40.40 | 40.79 | 37.74 | 38.55 | -3.55% | 6.76 | 4.17% |
| 2025-08-26 | 42.42 | 44.17 | 39.77 | 39.97 | -5.24% | 6.09 | 3.54% |
| 2025-08-25 | 42.67 | 43.79 | 41.75 | 42.18 | +0.55% | 5.54 | 3.11% |
| 2025-08-22 | 41.46 | 43.22 | 40.88 | 41.95 | +1.70% | 4.00 | 2.29% |
| 2025-08-21 | 40.40 | 42.05 | 40.10 | 41.25 | +2.13% | 4.62 | 2.68% |
| 2025-08-20 | 40.90 | 41.00 | 38.50 | 40.39 | -1.13% | 4.74 | 2.85% |