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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 46.03 | 47.40 | 44.60 | 46.42 | +0.69% | 0.58 | 1.39% |
| 2025-11-19 | 46.28 | 46.49 | 44.79 | 46.10 | -0.37% | 0.51 | 1.22% |
| 2025-11-18 | 47.15 | 47.90 | 46.01 | 46.27 | -2.75% | 0.33 | 0.78% |
| 2025-11-17 | 48.71 | 48.98 | 47.23 | 47.58 | -2.28% | 0.42 | 0.97% |
| 2025-11-14 | 49.34 | 51.20 | 48.50 | 48.69 | -2.62% | 0.71 | 1.58% |
| 2025-11-13 | 49.80 | 50.27 | 48.57 | 50.00 | 0.00% | 0.48 | 1.06% |
| 2025-11-12 | 50.00 | 51.00 | 49.11 | 50.00 | -0.30% | 0.62 | 1.38% |
| 2025-11-11 | 45.63 | 51.24 | 45.23 | 50.15 | +10.46% | 1.63 | 3.69% |
| 2025-11-10 | 44.48 | 46.25 | 44.04 | 45.40 | +2.00% | 0.45 | 1.09% |
| 2025-11-07 | 46.27 | 46.50 | 44.40 | 44.51 | -3.68% | 0.53 | 1.29% |
| 2025-11-06 | 45.00 | 47.80 | 44.91 | 46.21 | +1.94% | 0.89 | 2.12% |
| 2025-11-05 | 43.04 | 45.47 | 42.87 | 45.33 | +4.93% | 0.84 | 2.09% |
| 2025-11-04 | 44.66 | 44.66 | 43.01 | 43.20 | -3.31% | 0.43 | 1.08% |
| 2025-11-03 | 47.49 | 47.49 | 43.60 | 44.68 | -5.70% | 1.23 | 3.03% |
| 2025-10-31 | 45.78 | 48.36 | 44.66 | 47.38 | +2.47% | 1.19 | 2.79% |
| 2025-10-30 | 44.70 | 47.16 | 44.33 | 46.24 | +2.39% | 1.00 | 2.40% |
| 2025-10-29 | 44.58 | 45.35 | 43.50 | 45.16 | +1.57% | 0.48 | 1.18% |
| 2025-10-28 | 45.50 | 46.16 | 44.45 | 44.46 | -2.18% | 0.56 | 1.37% |
| 2025-10-27 | 43.19 | 45.70 | 42.92 | 45.45 | +5.89% | 1.03 | 2.55% |
| 2025-10-24 | 41.48 | 43.28 | 41.48 | 42.92 | +3.92% | 0.53 | 1.38% |