益诺思 sh.688710
61.11
-5.72%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 42.22 | 42.50 | 41.42 | 41.87 | -1.55% | 0.64 | 5.46% |
| 2025-08-19 | 43.90 | 44.79 | 42.53 | 42.53 | -3.14% | 0.95 | 7.72% |
| 2025-08-18 | 43.88 | 44.30 | 43.38 | 43.91 | +0.07% | 0.86 | 7.01% |
| 2025-08-15 | 43.00 | 44.13 | 42.65 | 43.88 | +2.64% | 0.68 | 5.53% |
| 2025-08-14 | 42.85 | 44.20 | 42.24 | 42.75 | -1.02% | 0.92 | 7.56% |
| 2025-08-13 | 42.35 | 43.65 | 41.41 | 43.19 | +2.37% | 1.00 | 8.33% |
| 2025-08-12 | 43.26 | 43.64 | 42.00 | 42.19 | -3.01% | 0.63 | 5.24% |
| 2025-08-11 | 41.72 | 43.78 | 41.60 | 43.50 | +2.64% | 0.66 | 5.49% |
| 2025-08-08 | 43.00 | 43.24 | 42.01 | 42.38 | -1.65% | 0.63 | 5.23% |
| 2025-08-07 | 43.50 | 45.32 | 42.88 | 43.09 | +0.94% | 1.15 | 9.26% |
| 2025-08-06 | 43.00 | 43.80 | 42.01 | 42.69 | +0.42% | 0.86 | 7.13% |
| 2025-08-05 | 42.53 | 43.18 | 41.69 | 42.51 | 0.00% | 1.02 | 8.56% |
| 2025-08-04 | 42.90 | 42.92 | 41.32 | 42.51 | -0.98% | 1.19 | 9.99% |
| 2025-08-01 | 44.28 | 45.39 | 42.89 | 42.93 | -4.34% | 1.21 | 9.82% |
| 2025-07-31 | 46.00 | 46.69 | 44.40 | 44.88 | -3.55% | 1.26 | 9.80% |
| 2025-07-30 | 44.80 | 48.20 | 44.11 | 46.53 | +3.86% | 2.36 | 18.08% |
| 2025-07-29 | 42.18 | 46.00 | 41.30 | 44.80 | +6.67% | 1.90 | 15.24% |
| 2025-07-28 | 42.31 | 43.18 | 41.04 | 42.00 | -0.14% | 0.98 | 8.31% |
| 2025-07-25 | 42.03 | 43.30 | 40.89 | 42.06 | +0.38% | 1.43 | 12.06% |
| 2025-07-24 | 41.15 | 44.00 | 41.15 | 41.90 | +0.46% | 1.82 | 15.22% |