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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 51.37 | 55.69 | 51.37 | 55.25 | +8.82% | 0.77 | 1.59% |
| 2026-03-23 | 51.29 | 53.20 | 50.21 | 50.77 | -2.61% | 0.37 | 0.80% |
| 2026-03-20 | 55.94 | 55.94 | 52.03 | 52.13 | -3.91% | 0.41 | 0.85% |
| 2026-03-19 | 59.50 | 59.50 | 53.50 | 54.25 | -7.30% | 0.79 | 1.58% |
| 2026-03-18 | 56.54 | 59.30 | 54.83 | 58.52 | +5.73% | 0.94 | 1.79% |
| 2026-03-17 | 59.57 | 59.60 | 55.05 | 55.35 | -7.10% | 1.01 | 1.94% |
| 2026-03-16 | 59.30 | 61.58 | 57.18 | 59.58 | +3.46% | 0.88 | 1.61% |
| 2026-03-13 | 55.57 | 60.50 | 54.61 | 57.59 | +3.64% | 1.14 | 2.15% |
| 2026-03-12 | 54.50 | 58.40 | 54.50 | 55.57 | +0.18% | 0.71 | 1.38% |
| 2026-03-11 | 55.47 | 56.87 | 54.92 | 55.47 | 0.00% | 0.86 | 1.70% |
| 2026-03-10 | 54.88 | 56.63 | 53.96 | 55.47 | +3.20% | 0.67 | 1.33% |
| 2026-03-09 | 52.71 | 54.20 | 50.68 | 53.75 | +1.97% | 0.80 | 1.67% |
| 2026-03-06 | 52.29 | 53.73 | 51.45 | 52.71 | +0.27% | 0.68 | 1.42% |
| 2026-03-05 | 49.00 | 52.87 | 48.45 | 52.57 | +10.21% | 1.37 | 2.97% |
| 2026-03-04 | 49.70 | 49.77 | 47.34 | 47.70 | -4.00% | 0.83 | 1.89% |
| 2026-03-03 | 55.30 | 56.38 | 49.34 | 49.69 | -9.64% | 1.96 | 4.22% |
| 2026-03-02 | 57.22 | 59.58 | 54.71 | 54.99 | -4.86% | 1.04 | 2.02% |
| 2026-02-27 | 56.17 | 59.80 | 55.70 | 57.80 | +2.12% | 0.72 | 1.36% |
| 2026-02-26 | 54.35 | 59.18 | 53.75 | 56.60 | +4.16% | 1.07 | 2.08% |
| 2026-02-25 | 54.59 | 54.95 | 53.01 | 54.34 | -1.00% | 0.65 | 1.32% |