益方生物(688382)股票行情
益方生物(688382)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-27 | 17.84 | 19.99 | 2.08 | 11.61% | 17.76 | 20.50 | 278391 | 53763.64 | 4.81% | 0.00 |
| 2026-03-26 | 18.24 | 17.91 | -0.18 | -1.00% | 17.83 | 18.90 | 145048 | 26497.94 | 2.51% | 0.00 |
| 2026-03-25 | 17.60 | 18.09 | 0.74 | 4.27% | 17.36 | 19.07 | 212327 | 38783.51 | 3.67% | 0.00 |
| 2026-03-24 | 17.13 | 17.35 | 0.59 | 3.52% | 16.95 | 17.97 | 181852 | 31509.92 | 3.14% | 0.00 |
| 2026-03-23 | 17.50 | 16.76 | -0.92 | -5.20% | 16.56 | 17.84 | 150383 | 25769.50 | 2.60% | 0.00 |
| 2026-03-20 | 18.48 | 17.68 | -0.71 | -3.86% | 17.66 | 19.05 | 153196 | 27765.86 | 2.65% | 0.00 |
| 2026-03-19 | 18.58 | 18.39 | -0.38 | -2.02% | 18.27 | 18.79 | 115090 | 21326.78 | 1.99% | 0.00 |
| 2026-03-18 | 19.50 | 18.77 | -0.59 | -3.05% | 18.64 | 19.53 | 166536 | 31539.34 | 2.88% | 0.00 |
| 2026-03-17 | 19.55 | 19.36 | -0.19 | -0.97% | 18.94 | 20.38 | 157412 | 30969.02 | 2.72% | 0.00 |
| 2026-03-16 | 19.00 | 19.55 | 0.64 | 3.38% | 18.60 | 19.86 | 178213 | 34304.77 | 3.08% | 0.00 |
| 2026-03-13 | 20.00 | 18.91 | -1.25 | -6.20% | 18.50 | 20.16 | 208821 | 39974.16 | 3.61% | 0.00 |
| 2026-03-12 | 21.20 | 20.16 | -0.99 | -4.68% | 19.91 | 21.20 | 131567 | 26781.12 | 2.27% | 0.00 |
| 2026-03-11 | 22.51 | 21.15 | -1.28 | -5.71% | 20.97 | 22.55 | 140073 | 30037.95 | 2.42% | 0.00 |
| 2026-03-10 | 21.85 | 22.43 | 0.87 | 4.04% | 21.82 | 22.63 | 166315 | 37065.09 | 2.88% | 0.00 |
| 2026-03-09 | 21.15 | 21.56 | 0.17 | 0.79% | 20.75 | 21.85 | 189953 | 40562.88 | 3.28% | 0.00 |
| 2026-03-06 | 19.99 | 21.39 | 1.42 | 7.11% | 19.90 | 21.86 | 203615 | 43218.58 | 3.52% | 0.00 |
| 2026-03-05 | 20.07 | 19.97 | 0.23 | 1.17% | 19.61 | 20.41 | 108648 | 21688.45 | 1.88% | 0.00 |
| 2026-03-04 | 19.86 | 19.74 | -0.19 | -0.95% | 19.50 | 20.26 | 97345 | 19277.35 | 1.68% | 0.00 |
| 2026-03-03 | 20.87 | 19.93 | -0.98 | -4.69% | 19.91 | 21.32 | 147179 | 29831.33 | 2.54% | 0.00 |
| 2026-03-02 | 21.09 | 20.91 | -0.43 | -2.01% | 20.80 | 21.65 | 90852 | 19180.27 | 1.57% | 0.00 |
| 2026-02-27 | 20.54 | 21.34 | 0.70 | 3.39% | 20.37 | 21.79 | 155135 | 32992.16 | 2.68% | 0.00 |
| 2026-02-26 | 21.98 | 20.64 | -1.00 | -4.62% | 20.58 | 21.98 | 157296 | 32883.57 | 2.72% | 4.00 |
| 2026-02-25 | 21.67 | 21.64 | -0.08 | -0.37% | 21.31 | 21.90 | 92459 | 19957.53 | 1.60% | 0.00 |
| 2026-02-24 | 22.21 | 21.72 | -0.29 | -1.32% | 21.61 | 22.33 | 94041 | 20538.32 | 1.63% | 0.00 |
| 2026-02-13 | 22.27 | 22.01 | -0.29 | -1.30% | 22.01 | 22.78 | 114476 | 25552.04 | 1.98% | 0.00 |
| 2026-02-12 | 22.62 | 22.30 | -0.43 | -1.89% | 21.98 | 22.94 | 143986 | 32145.50 | 2.49% | 0.00 |
| 2026-02-11 | 23.41 | 22.73 | -0.70 | -2.99% | 22.51 | 23.73 | 114976 | 26349.49 | 1.99% | 0.00 |
| 2026-02-10 | 23.49 | 23.43 | 0.03 | 0.13% | 22.90 | 24.01 | 135826 | 31832.09 | 2.35% | 0.00 |
| 2026-02-09 | 23.59 | 23.40 | 0.12 | 0.52% | 23.21 | 23.99 | 82028 | 19307.44 | 1.42% | 0.00 |
| 2026-02-06 | 22.84 | 23.28 | 0.25 | 1.09% | 22.67 | 23.98 | 124268 | 29092.58 | 2.15% | 0.00 |
| 2026-02-05 | 22.85 | 23.03 | 0.23 | 1.01% | 22.35 | 23.26 | 111493 | 25569.49 | 1.93% | 0.00 |
| 2026-02-04 | 22.80 | 22.80 | -0.15 | -0.65% | 22.09 | 23.10 | 137613 | 31012.03 | 2.38% | 0.00 |
| 2026-02-03 | 23.44 | 22.95 | -0.31 | -1.33% | 22.01 | 23.74 | 213200 | 48224.77 | 3.69% | 0.00 |
| 2026-02-02 | 25.26 | 23.26 | -2.30 | -9.00% | 23.09 | 25.77 | 183653 | 44013.17 | 3.18% | 0.00 |
| 2026-01-30 | 25.64 | 25.56 | 0.01 | 0.04% | 25.10 | 27.20 | 164040 | 42615.43 | 2.84% | 0.00 |
| 2026-01-29 | 25.17 | 25.55 | 0.38 | 1.51% | 24.65 | 25.98 | 114362 | 29119.47 | 1.98% | 0.00 |
| 2026-01-28 | 25.40 | 25.17 | -0.28 | -1.10% | 24.94 | 25.70 | 74520 | 18773.71 | 1.29% | 0.00 |
| 2026-01-27 | 25.60 | 25.45 | -0.25 | -0.97% | 24.68 | 25.95 | 105124 | 26534.39 | 1.82% | 0.00 |
| 2026-01-26 | 26.45 | 25.70 | -0.75 | -2.84% | 25.11 | 26.72 | 181936 | 46785.88 | 3.15% | 0.00 |
| 2026-01-23 | 26.07 | 26.45 | 0.58 | 2.24% | 25.00 | 27.10 | 187619 | 49076.26 | 4.49% | 0.00 |
| 2026-01-22 | 27.58 | 25.87 | -1.66 | -6.03% | 25.64 | 27.80 | 177106 | 46714.46 | 4.24% | 2.00 |
| 2026-01-21 | 28.28 | 27.53 | -0.75 | -2.65% | 27.10 | 29.31 | 162210 | 45377.35 | 3.88% | 0.00 |
| 2026-01-20 | 29.30 | 28.28 | -1.07 | -3.65% | 27.95 | 29.59 | 96665 | 27518.91 | 2.31% | 0.00 |
| 2026-01-19 | 29.88 | 29.35 | -0.79 | -2.62% | 28.86 | 30.05 | 110361 | 32469.85 | 2.64% | 0.00 |
| 2026-01-16 | 30.08 | 30.14 | 0.27 | 0.90% | 29.52 | 30.98 | 99121 | 29858.46 | 2.37% | 0.00 |
| 2026-01-15 | 31.60 | 29.87 | -1.87 | -5.89% | 29.45 | 31.98 | 184415 | 56054.06 | 4.42% | 0.00 |
| 2026-01-14 | 32.77 | 31.74 | -1.04 | -3.17% | 31.20 | 34.28 | 162850 | 53151.64 | 3.90% | 0.00 |
| 2026-01-13 | 32.69 | 32.78 | 0.13 | 0.40% | 32.50 | 34.60 | 144554 | 48350.57 | 3.46% | 0.00 |
| 2026-01-12 | 33.55 | 32.65 | -0.75 | -2.25% | 31.90 | 34.08 | 129398 | 42404.49 | 3.10% | 0.00 |
| 2026-01-09 | 32.34 | 33.40 | 0.80 | 2.45% | 31.88 | 33.59 | 128690 | 42106.23 | 3.08% | 0.00 |
| 2026-01-08 | 32.20 | 32.60 | 0.29 | 0.90% | 31.80 | 33.55 | 169194 | 55466.18 | 4.05% | 0.00 |
| 2026-01-07 | 29.84 | 32.31 | 2.44 | 8.17% | 29.80 | 32.50 | 184713 | 58287.67 | 4.42% | 20.00 |
| 2026-01-06 | 29.63 | 29.87 | 0.35 | 1.19% | 29.29 | 30.40 | 134735 | 40197.34 | 3.23% | 0.00 |
| 2026-01-05 | 27.40 | 29.52 | 2.28 | 8.37% | 26.70 | 30.44 | 227344 | 65930.12 | 5.44% | 0.00 |
| 2025-12-31 | 27.06 | 27.24 | 0.04 | 0.15% | 26.55 | 27.40 | 80747 | 21736.90 | 1.93% | 0.00 |
| 2025-12-30 | 28.10 | 27.20 | -1.13 | -3.99% | 26.80 | 28.37 | 113697 | 30979.37 | 2.72% | 2.00 |
| 2025-12-29 | 29.07 | 28.33 | -0.63 | -2.18% | 28.09 | 29.07 | 77996 | 22174.49 | 1.87% | 0.00 |
| 2025-12-26 | 29.10 | 28.96 | -0.32 | -1.09% | 28.42 | 29.37 | 69328 | 20020.18 | 1.66% | 0.00 |
| 2025-12-25 | 29.73 | 29.28 | -0.62 | -2.07% | 29.01 | 30.11 | 67810 | 19910.81 | 1.62% | 0.00 |
| 2025-12-24 | 29.55 | 29.90 | 0.40 | 1.36% | 28.85 | 30.11 | 71604 | 21116.64 | 1.71% | 0.00 |
| 2025-12-23 | 30.31 | 29.50 | -0.50 | -1.67% | 29.37 | 30.45 | 82953 | 24721.04 | 1.99% | 0.00 |
| 2025-12-22 | 29.76 | 30.00 | 0.50 | 1.69% | 29.15 | 30.45 | 119457 | 35701.32 | 2.86% | 0.00 |
| 2025-12-19 | 27.88 | 29.50 | 2.20 | 8.06% | 27.64 | 30.38 | 176958 | 51885.43 | 4.24% | 0.00 |
| 2025-12-18 | 28.86 | 27.30 | -1.70 | -5.86% | 27.29 | 29.24 | 105234 | 29518.65 | 2.52% | 0.00 |
| 2025-12-17 | 29.03 | 29.00 | -0.25 | -0.85% | 28.45 | 29.62 | 74417 | 21577.40 | 1.78% | 0.00 |
| 2025-12-16 | 29.00 | 29.25 | 0.25 | 0.86% | 28.54 | 29.60 | 89685 | 26106.54 | 2.15% | 0.00 |
| 2025-12-15 | 30.59 | 29.00 | -2.25 | -7.20% | 29.00 | 30.95 | 148765 | 44207.33 | 3.56% | 0.00 |
| 2025-12-12 | 30.49 | 31.25 | 0.75 | 2.46% | 29.17 | 31.65 | 282217 | 85308.78 | 6.76% | 0.00 |
| 2025-12-11 | 29.99 | 30.50 | 0.69 | 2.31% | 29.25 | 31.15 | 198036 | 59914.15 | 4.74% | 0.00 |
| 2025-12-10 | 28.28 | 29.81 | 1.62 | 5.75% | 27.63 | 30.20 | 175139 | 51346.24 | 4.19% | 0.00 |
| 2025-12-09 | 29.20 | 28.19 | -0.86 | -2.96% | 28.13 | 30.46 | 159881 | 46479.00 | 3.83% | 0.00 |
| 2025-12-08 | 28.37 | 29.05 | 0.97 | 3.45% | 27.62 | 29.30 | 153494 | 43789.70 | 3.68% | 0.00 |
| 2025-12-05 | 28.20 | 28.08 | -0.16 | -0.57% | 27.02 | 28.51 | 103926 | 28672.85 | 2.49% | 0.00 |
| 2025-12-04 | 27.06 | 28.24 | 1.25 | 4.63% | 26.82 | 28.40 | 150178 | 42096.01 | 3.60% | 0.00 |
| 2025-12-03 | 26.69 | 26.99 | 0.19 | 0.71% | 26.55 | 27.68 | 105550 | 28622.73 | 2.53% | 0.00 |
| 2025-12-02 | 26.60 | 26.80 | -0.25 | -0.92% | 26.03 | 27.13 | 124326 | 32955.70 | 2.98% | 0.00 |
| 2025-12-01 | 29.00 | 27.05 | -2.43 | -8.24% | 25.69 | 29.10 | 315325 | 85226.55 | 7.55% | 0.00 |
| 2025-11-28 | 27.84 | 29.48 | 1.65 | 5.93% | 27.09 | 30.07 | 206678 | 59026.77 | 4.95% | 0.00 |
| 2025-11-27 | 28.04 | 27.83 | -0.33 | -1.17% | 27.56 | 28.36 | 92093 | 25681.93 | 2.21% | 0.00 |
| 2025-11-26 | 26.90 | 28.16 | 1.06 | 3.91% | 26.90 | 29.68 | 165498 | 47342.27 | 3.96% | 0.00 |
上证大盘股票行情在线 K线走势图
益方生物(688382)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
