益方生物(688382)股票行情 益方生物股票行情 688382股票行情_爱股网
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 |
|---|
| 2025-10-24 | 26.00 | 26.87 | 0.61 | 2.32% | 25.81 | 26.93 | 121092 | 32126.75 | 2.90% | 0.00 |
| 2025-10-23 | 27.57 | 26.26 | -1.64 | -5.88% | 25.41 | 27.98 | 171794 | 45049.48 | 4.11% | 0.00 |
| 2025-10-22 | 28.80 | 27.90 | -0.08 | -0.29% | 27.72 | 29.80 | 137938 | 39568.91 | 3.30% | 0.00 |
| 2025-10-21 | 28.00 | 27.98 | 0.43 | 1.56% | 27.10 | 28.32 | 101652 | 28310.88 | 2.43% | 0.00 |
| 2025-10-20 | 28.44 | 27.55 | -0.72 | -2.55% | 27.38 | 29.10 | 153105 | 42974.87 | 3.67% | 0.00 |
| 2025-10-17 | 29.00 | 28.27 | 0.52 | 1.87% | 28.12 | 29.70 | 210190 | 60449.12 | 5.03% | 0.00 |
| 2025-10-16 | 26.81 | 27.75 | 0.91 | 3.39% | 26.58 | 29.45 | 210738 | 59283.24 | 5.05% | 0.00 |
| 2025-10-15 | 26.57 | 26.84 | 0.24 | 0.90% | 25.81 | 27.43 | 170057 | 45149.00 | 4.07% | 0.00 |
| 2025-10-14 | 27.99 | 26.60 | -1.51 | -5.37% | 26.20 | 28.54 | 148787 | 40748.33 | 3.56% | 0.00 |
| 2025-10-13 | 27.26 | 28.11 | 0.04 | 0.14% | 27.05 | 28.64 | 134317 | 37491.85 | 3.22% | 0.00 |
| 2025-10-10 | 29.99 | 28.07 | -1.93 | -6.43% | 27.77 | 30.05 | 168282 | 48320.61 | 4.03% | 0.00 |
| 2025-10-09 | 31.03 | 30.00 | -1.11 | -3.57% | 29.74 | 31.66 | 136533 | 41671.76 | 3.27% | 0.00 |
| 2025-09-30 | 30.93 | 31.11 | 0.18 | 0.58% | 30.80 | 31.55 | 75337 | 23500.26 | 1.80% | 0.00 |
| 2025-09-29 | 31.32 | 30.93 | -0.52 | -1.65% | 29.83 | 31.43 | 142391 | 43521.01 | 3.41% | 0.00 |
| 2025-09-26 | 32.86 | 31.45 | -1.95 | -5.84% | 31.26 | 33.33 | 117234 | 37479.55 | 2.81% | 3.00 |
| 2025-09-25 | 33.75 | 33.40 | -0.32 | -0.95% | 33.21 | 34.90 | 131169 | 44455.23 | 3.14% | 0.00 |
| 2025-09-24 | 32.62 | 33.72 | 1.00 | 3.06% | 32.20 | 33.93 | 111310 | 36918.68 | 2.67% | 0.00 |
| 2025-09-23 | 33.71 | 32.72 | -0.99 | -2.94% | 32.00 | 34.90 | 144023 | 47806.44 | 3.45% | 0.00 |
| 2025-09-22 | 33.60 | 33.71 | -0.22 | -0.65% | 33.28 | 34.62 | 90707 | 30651.96 | 2.17% | 0.00 |
| 2025-09-19 | 34.36 | 33.93 | -0.39 | -1.14% | 33.30 | 35.48 | 102845 | 35138.89 | 2.46% | 0.00 |
| 2025-09-18 | 34.73 | 34.32 | -0.41 | -1.18% | 33.90 | 36.30 | 128400 | 45204.88 | 3.07% | 0.00 |
| 2025-09-17 | 35.45 | 34.73 | -0.72 | -2.03% | 34.08 | 36.44 | 120586 | 42022.48 | 2.89% | 0.00 |
| 2025-09-16 | 36.17 | 35.45 | -0.93 | -2.56% | 34.88 | 36.90 | 117960 | 41869.74 | 2.82% | 0.00 |
| 2025-09-15 | 36.28 | 36.38 | -0.10 | -0.27% | 35.70 | 37.80 | 116309 | 42751.53 | 2.79% | 0.00 |
| 2025-09-12 | 35.89 | 36.48 | 1.26 | 3.58% | 34.88 | 37.50 | 137157 | 49704.25 | 3.28% | 0.00 |
| 2025-09-11 | 32.00 | 35.22 | 0.14 | 0.40% | 30.30 | 35.87 | 250239 | 85251.84 | 5.99% | 0.00 |
| 2025-09-10 | 33.90 | 35.08 | 1.19 | 3.51% | 33.90 | 36.44 | 185612 | 65076.77 | 4.44% | 0.00 |
| 2025-09-09 | 38.28 | 33.89 | -4.51 | -11.74% | 33.47 | 39.94 | 274300 | 98098.05 | 6.57% | 0.00 |
| 2025-09-08 | 41.54 | 38.40 | -3.27 | -7.85% | 37.50 | 41.66 | 172303 | 66698.83 | 4.13% | 0.00 |
| 2025-09-05 | 40.60 | 41.67 | 1.32 | 3.27% | 38.65 | 41.89 | 127950 | 51494.38 | 3.06% | 0.00 |
| 2025-09-04 | 44.79 | 40.35 | -2.71 | -6.29% | 39.51 | 45.50 | 182290 | 74887.63 | 4.37% | 0.00 |
| 2025-09-03 | 40.84 | 43.06 | 2.19 | 5.36% | 40.40 | 43.97 | 150751 | 64634.75 | 3.61% | 0.00 |
| 2025-09-02 | 42.63 | 40.87 | -1.14 | -2.71% | 39.19 | 42.63 | 156295 | 63934.04 | 3.74% | 0.00 |
| 2025-09-01 | 38.51 | 42.01 | 3.51 | 9.12% | 38.44 | 42.10 | 205348 | 83743.95 | 4.92% | 0.00 |
| 2025-08-29 | 37.57 | 38.50 | 0.75 | 1.99% | 36.89 | 39.88 | 142649 | 54680.39 | 3.42% | 0.00 |
| 2025-08-28 | 37.84 | 37.75 | -0.80 | -2.08% | 36.05 | 38.80 | 194830 | 72330.93 | 4.67% | 0.00 |
| 2025-08-27 | 40.40 | 38.55 | -1.42 | -3.55% | 37.74 | 40.79 | 174241 | 67604.95 | 4.17% | 0.00 |
| 2025-08-26 | 42.42 | 39.97 | -2.21 | -5.24% | 39.77 | 44.17 | 147839 | 60936.77 | 3.54% | 0.00 |
| 2025-08-25 | 42.67 | 42.18 | 0.23 | 0.55% | 41.75 | 43.79 | 129840 | 55401.16 | 3.11% | 0.00 |
| 2025-08-22 | 41.46 | 41.95 | 0.70 | 1.70% | 40.88 | 43.22 | 95552 | 39981.12 | 2.29% | 0.00 |
| 2025-08-21 | 40.40 | 41.25 | 0.86 | 2.13% | 40.10 | 42.05 | 112007 | 46206.74 | 2.68% | 0.00 |
| 2025-08-20 | 40.90 | 40.39 | -0.46 | -1.13% | 38.50 | 41.00 | 119138 | 47375.77 | 2.85% | 0.00 |
| 2025-08-19 | 41.20 | 40.85 | -0.79 | -1.90% | 40.59 | 43.00 | 152340 | 63907.39 | 3.65% | 0.00 |
| 2025-08-18 | 40.63 | 41.64 | 1.01 | 2.49% | 40.20 | 42.15 | 122321 | 50363.75 | 2.93% | 0.00 |
| 2025-08-15 | 41.92 | 40.63 | -1.21 | -2.89% | 39.27 | 42.02 | 151015 | 61010.07 | 3.62% | 0.00 |
| 2025-08-14 | 42.60 | 41.84 | 0.81 | 1.97% | 41.18 | 43.10 | 167892 | 70650.58 | 4.02% | 0.00 |
| 2025-08-13 | 38.35 | 41.03 | 2.30 | 5.94% | 38.35 | 41.87 | 202116 | 82295.48 | 4.84% | 0.00 |
| 2025-08-12 | 39.50 | 38.73 | -1.52 | -3.78% | 36.54 | 40.04 | 210228 | 79851.38 | 5.03% | 0.00 |
| 2025-08-11 | 39.15 | 40.25 | 0.45 | 1.13% | 39.10 | 40.37 | 120089 | 47730.91 | 2.88% | 0.00 |
| 2025-08-08 | 42.02 | 39.80 | -2.26 | -5.37% | 39.47 | 42.30 | 202965 | 81806.60 | 4.86% | 0.00 |
| 2025-08-07 | 43.53 | 42.06 | -1.14 | -2.64% | 41.80 | 44.10 | 74680 | 31789.87 | 1.79% | 0.00 |
| 2025-08-06 | 43.31 | 43.20 | 0.00 | 0.00% | 42.60 | 44.71 | 89003 | 38843.80 | 2.13% | 0.00 |
| 2025-08-05 | 44.46 | 43.20 | -1.04 | -2.35% | 42.78 | 45.00 | 148765 | 65240.20 | 3.56% | 3.00 |
| 2025-08-04 | 44.20 | 44.24 | -0.81 | -1.80% | 41.86 | 44.88 | 164679 | 71077.48 | 3.94% | 0.00 |
| 2025-08-01 | 47.90 | 45.05 | -2.85 | -5.95% | 44.80 | 49.37 | 155234 | 72767.95 | 3.72% | 0.00 |
| 2025-07-31 | 45.77 | 47.90 | 1.95 | 4.24% | 45.52 | 49.68 | 116143 | 55797.61 | 2.78% | 0.00 |
| 2025-07-30 | 46.99 | 45.95 | -1.05 | -2.23% | 45.48 | 48.78 | 110806 | 52196.39 | 2.65% | 0.00 |
| 2025-07-29 | 45.00 | 47.00 | 2.28 | 5.10% | 44.06 | 48.99 | 116456 | 54743.32 | 2.79% | 0.00 |
| 2025-07-28 | 43.00 | 44.72 | 0.58 | 1.31% | 43.00 | 45.70 | 73352 | 32753.89 | 1.76% | 0.00 |
| 2025-07-25 | 43.36 | 44.14 | 0.54 | 1.24% | 42.70 | 45.02 | 75853 | 33086.36 | 1.82% | 0.00 |
| 2025-07-24 | 45.14 | 43.60 | -1.00 | -2.24% | 43.00 | 45.38 | 98362 | 43037.39 | 2.45% | 0.00 |
| 2025-07-23 | 44.61 | 44.60 | -0.01 | -0.02% | 43.60 | 45.72 | 105581 | 47031.32 | 2.63% | 0.00 |
| 2025-07-22 | 45.00 | 44.61 | -0.38 | -0.84% | 43.50 | 46.83 | 105931 | 47703.96 | 2.64% | 0.00 |
| 2025-07-21 | 45.05 | 44.99 | -0.51 | -1.12% | 42.90 | 48.58 | 142269 | 64161.07 | 3.55% | 0.00 |
| 2025-07-18 | 41.17 | 45.50 | 2.73 | 6.38% | 41.05 | 45.88 | 134109 | 57624.49 | 3.34% | 0.00 |
| 2025-07-17 | 40.35 | 42.77 | 2.77 | 6.93% | 39.10 | 42.85 | 177885 | 73511.15 | 4.43% | 0.00 |
| 2025-07-16 | 38.57 | 40.00 | 1.05 | 2.70% | 38.18 | 41.50 | 227991 | 91836.46 | 5.68% | 2.28 |
| 2025-07-15 | 36.05 | 38.95 | 2.85 | 7.89% | 35.80 | 39.70 | 209786 | 79555.29 | 5.23% | 0.00 |
| 2025-07-14 | 36.25 | 36.10 | -0.55 | -1.50% | 34.57 | 37.00 | 176889 | 62681.14 | 4.41% | 0.00 |
| 2025-07-11 | 31.30 | 36.65 | 5.60 | 18.04% | 31.30 | 36.78 | 314195 | 107614.17 | 7.83% | 0.00 |
| 2025-07-10 | 32.00 | 31.05 | -0.70 | -2.20% | 30.95 | 32.80 | 93742 | 29694.97 | 2.34% | 0.00 |
| 2025-07-09 | 31.00 | 31.75 | 0.52 | 1.67% | 30.60 | 32.58 | 111409 | 35528.68 | 2.78% | 0.00 |
| 2025-07-08 | 32.83 | 31.23 | -1.18 | -3.64% | 31.05 | 34.58 | 153242 | 50207.70 | 3.82% | 0.00 |
| 2025-07-07 | 32.11 | 32.41 | -0.04 | -0.12% | 31.97 | 33.55 | 90279 | 29484.31 | 2.25% | 0.00 |
| 2025-07-04 | 32.80 | 32.45 | -0.54 | -1.64% | 31.33 | 33.55 | 134628 | 43209.60 | 3.35% | 0.00 |
| 2025-07-03 | 31.89 | 32.99 | 0.69 | 2.14% | 31.03 | 33.53 | 146762 | 47873.80 | 3.66% | 0.00 |
| 2025-07-02 | 35.48 | 32.30 | -2.53 | -7.26% | 32.00 | 35.99 | 123945 | 41724.54 | 3.09% | 0.00 |
| 2025-07-01 | 32.44 | 34.83 | 2.01 | 6.12% | 32.44 | 35.29 | 154842 | 53179.89 | 3.86% | 0.00 |
| 2025-06-30 | 33.26 | 32.82 | -0.83 | -2.47% | 31.91 | 33.71 | 104103 | 33800.27 | 2.59% | 0.00 |
| 2025-06-27 | 34.75 | 33.65 | -0.25 | -0.74% | 33.50 | 35.62 | 106019 | 36716.14 | 2.64% | 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
