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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 42.79 | 47.27 | 42.69 | 46.85 | +8.65% | 2.07 | 5.10% |
| 2025-09-16 | 41.70 | 43.88 | 40.51 | 43.12 | +3.41% | 1.73 | 4.46% |
| 2025-09-15 | 39.63 | 42.63 | 39.63 | 41.70 | +4.56% | 1.59 | 4.21% |
| 2025-09-12 | 38.95 | 40.71 | 38.51 | 39.88 | +1.76% | 0.88 | 2.46% |
| 2025-09-11 | 38.44 | 39.31 | 37.00 | 39.19 | +0.75% | 0.63 | 1.82% |
| 2025-09-10 | 37.56 | 39.09 | 37.50 | 38.90 | +3.57% | 0.79 | 2.28% |
| 2025-09-09 | 39.27 | 39.40 | 37.55 | 37.56 | -4.33% | 0.69 | 2.00% |
| 2025-09-08 | 39.97 | 40.23 | 38.95 | 39.26 | -1.90% | 0.53 | 1.48% |
| 2025-09-05 | 38.76 | 40.50 | 38.03 | 40.02 | +2.01% | 0.97 | 2.72% |
| 2025-09-04 | 40.67 | 42.00 | 38.68 | 39.23 | -2.85% | 0.89 | 2.45% |
| 2025-09-03 | 40.01 | 41.92 | 40.00 | 40.38 | +0.37% | 0.97 | 2.62% |
| 2025-09-02 | 41.02 | 41.50 | 39.81 | 40.23 | -2.24% | 0.59 | 5.15% |
| 2025-09-01 | 38.71 | 41.60 | 38.60 | 41.15 | +5.54% | 1.05 | 9.17% |
| 2025-08-29 | 38.98 | 39.48 | 37.59 | 38.99 | -1.54% | 0.81 | 7.41% |
| 2025-08-28 | 39.10 | 39.89 | 38.46 | 39.60 | +1.02% | 0.53 | 4.84% |
| 2025-08-27 | 41.00 | 41.65 | 39.06 | 39.20 | -4.11% | 0.68 | 5.99% |
| 2025-08-26 | 42.00 | 42.25 | 40.77 | 40.88 | -3.06% | 0.80 | 6.84% |
| 2025-08-25 | 42.02 | 42.97 | 41.59 | 42.17 | +0.57% | 0.71 | 5.94% |
| 2025-08-22 | 42.10 | 42.39 | 41.56 | 41.93 | -0.31% | 0.55 | 4.69% |
| 2025-08-21 | 41.97 | 42.40 | 41.59 | 42.06 | +0.45% | 0.50 | 4.23% |