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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 49.96 | 51.94 | 49.52 | 50.69 | +0.70% | 1.24 | 2.69% |
| 2025-12-17 | 46.36 | 50.79 | 45.97 | 50.34 | +8.66% | 1.58 | 3.54% |
| 2025-12-16 | 48.66 | 49.27 | 46.21 | 46.33 | -5.26% | 0.64 | 1.49% |
| 2025-12-15 | 48.30 | 49.80 | 47.38 | 48.90 | +1.24% | 1.07 | 2.41% |
| 2025-12-12 | 43.19 | 48.63 | 42.96 | 48.30 | +12.06% | 1.71 | 4.02% |
| 2025-12-11 | 42.34 | 44.45 | 42.34 | 43.10 | +0.84% | 0.33 | 0.84% |
| 2025-12-10 | 42.70 | 43.20 | 42.00 | 42.74 | -0.28% | 0.37 | 0.95% |
| 2025-12-09 | 42.13 | 44.34 | 42.13 | 42.86 | +1.66% | 0.46 | 1.17% |
| 2025-12-08 | 42.15 | 42.81 | 41.86 | 42.16 | +0.40% | 0.24 | 0.63% |
| 2025-12-05 | 40.90 | 42.50 | 40.26 | 41.99 | +2.89% | 0.58 | 1.52% |
| 2025-12-04 | 42.49 | 42.49 | 40.65 | 40.81 | -4.22% | 0.68 | 1.81% |
| 2025-12-03 | 41.65 | 42.98 | 41.55 | 42.61 | +2.48% | 0.44 | 1.16% |
| 2025-12-02 | 44.50 | 44.82 | 41.40 | 41.58 | -7.27% | 0.82 | 2.16% |
| 2025-12-01 | 44.21 | 46.93 | 44.21 | 44.84 | +0.09% | 0.25 | 0.62% |
| 2025-11-28 | 44.58 | 45.70 | 44.58 | 44.80 | -0.20% | 0.21 | 0.53% |
| 2025-11-27 | 44.55 | 45.50 | 44.44 | 44.89 | -0.02% | 0.17 | 0.42% |
| 2025-11-26 | 45.09 | 46.18 | 44.60 | 44.90 | -0.44% | 0.34 | 0.84% |
| 2025-11-25 | 44.00 | 45.46 | 44.00 | 45.10 | +2.04% | 0.21 | 0.52% |
| 2025-11-24 | 44.45 | 44.70 | 43.57 | 44.20 | -0.09% | 0.22 | 0.55% |
| 2025-11-21 | 45.62 | 46.27 | 44.20 | 44.24 | -4.70% | 0.35 | 0.87% |