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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 38.60 | 44.70 | 38.60 | 41.71 | +7.86% | 2.09 | 17.70% |
| 2025-07-22 | 38.90 | 40.02 | 38.50 | 38.67 | -2.28% | 0.80 | 7.16% |
| 2025-07-21 | 38.57 | 39.77 | 38.01 | 39.57 | +1.66% | 0.86 | 7.73% |
| 2025-07-18 | 38.67 | 39.08 | 37.84 | 38.93 | +0.67% | 0.76 | 7.01% |
| 2025-07-17 | 37.17 | 39.18 | 36.99 | 38.67 | +3.42% | 0.79 | 7.22% |
| 2025-07-16 | 37.43 | 37.64 | 36.76 | 37.39 | 0.00% | 0.60 | 5.65% |
| 2025-07-15 | 38.33 | 38.56 | 36.73 | 37.39 | -2.66% | 0.66 | 6.18% |
| 2025-07-14 | 38.18 | 38.89 | 37.54 | 38.41 | -0.56% | 0.52 | 4.82% |
| 2025-07-11 | 38.67 | 39.29 | 37.89 | 38.63 | +0.91% | 0.71 | 6.47% |
| 2025-07-10 | 37.90 | 39.06 | 37.29 | 38.28 | -0.13% | 0.70 | 6.48% |
| 2025-07-09 | 37.57 | 40.06 | 37.25 | 38.33 | +0.78% | 1.42 | 12.80% |
| 2025-07-08 | 34.10 | 39.59 | 33.89 | 38.04 | +11.19% | 1.86 | 17.59% |
| 2025-07-07 | 34.51 | 35.49 | 33.72 | 34.21 | -0.98% | 0.39 | 3.99% |
| 2025-07-04 | 33.91 | 34.91 | 33.72 | 34.54 | +1.02% | 0.41 | 4.26% |
| 2025-07-03 | 33.82 | 34.42 | 33.68 | 34.20 | +1.23% | 0.29 | 3.01% |
| 2025-07-02 | 34.53 | 34.57 | 33.51 | 33.78 | -2.21% | 0.27 | 2.76% |
| 2025-07-01 | 34.52 | 34.91 | 33.92 | 34.54 | -0.03% | 0.35 | 3.58% |
| 2025-06-30 | 32.08 | 34.99 | 31.97 | 34.55 | +7.33% | 0.80 | 8.35% |
| 2025-06-27 | 32.23 | 32.57 | 31.98 | 32.19 | +0.78% | 0.25 | 2.74% |
| 2025-06-26 | 32.18 | 32.23 | 31.70 | 31.95 | -0.77% | 0.22 | 2.46% |