益方生物 (688382) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	18.39	18.58	0.16	0.87%	18.23	18.86	73413	13632	1.27%
2026-09-15	18.26	18.42	0.13	0.71%	17.88	18.71	95575	17527	1.65%
2026-09-14	17.14	18.29	1.10	6.40%	16.93	18.43	139554	25008	2.41%
2026-09-11	18.25	17.19	-1.24	-6.73%	16.95	18.58	124565	21617	2.15%
2026-09-10	18.92	18.43	-0.49	-2.59%	18.31	18.92	59691	11047	1.03%
2026-09-09	19.60	18.92	-0.68	-3.47%	18.83	19.60	86576	16547	1.49%
2026-09-08	19.37	19.60	0.34	1.77%	19.04	20.05	89086	17452	1.54%
2026-09-07	19.49	19.26	-0.23	-1.18%	19.03	19.59	73471	14153	1.27%
2026-09-04	19.94	19.49	-0.45	-2.26%	19.38	20.56	91549	18260	1.58%
2026-09-03	19.59	19.94	0.35	1.79%	19.43	20.16	87290	17305	1.51%
2026-09-02	19.70	19.59	-0.23	-1.16%	19.21	20.24	95491	18784	1.65%
2026-09-01	19.85	19.82	-0.05	-0.25%	19.34	19.92	79854	15686	1.38%
2026-08-31	19.82	19.87	-0.22	-1.10%	19.52	20.07	81167	16036	1.40%
2026-08-28	20.46	20.09	-0.37	-1.81%	19.81	20.55	97738	19640	1.69%
2026-08-27	19.91	20.46	0.45	2.25%	19.16	20.58	154858	30692	2.67%
2026-08-26	19.16	20.01	0.85	4.44%	19.12	20.48	163045	32338	2.81%
2026-08-25	19.08	19.16	0.10	0.52%	18.23	19.45	154706	29261	2.67%
2026-08-24	20.21	19.06	-0.94	-4.70%	18.95	20.21	156347	30195	2.70%
2026-08-21	20.79	20.00	-1.41	-6.59%	18.67	20.90	333447	65827	5.75%
2026-08-20	21.00	21.41	1.04	5.11%	20.42	21.88	281795	59940	4.86%
2026-08-19	21.33	20.37	-1.14	-5.30%	20.10	21.63	191089	39542	3.30%
2026-08-18	21.59	21.51	-0.19	-0.88%	20.95	22.64	224083	48746	3.87%
2026-08-17	20.92	21.70	0.61	2.89%	20.43	22.18	175206	37455	3.02%
2026-08-14	21.28	21.09	-0.12	-0.57%	20.50	21.82	168390	35483	2.91%
2026-08-13	20.61	21.21	0.50	2.41%	20.30	22.08	252079	54021	4.35%
2026-08-12	20.90	20.71	-0.25	-1.19%	20.66	22.05	214749	45345	3.71%
2026-08-11	20.13	20.96	0.53	2.59%	19.97	21.88	249587	52472	4.31%
2026-08-10	20.97	20.43	-0.34	-1.64%	19.84	21.38	292935	59570	5.05%
2026-08-07	18.93	20.77	1.76	9.26%	18.82	20.81	300932	60288	5.19%
2026-08-06	19.22	19.01	-0.20	-1.04%	18.55	19.47	181861	34511	3.14%
2026-08-05	18.48	19.21	0.52	2.78%	18.38	19.58	185598	35344	3.20%
2026-08-04	18.94	18.69	-0.10	-0.53%	18.24	19.55	286012	53769	4.93%
2026-08-03	20.16	18.79	-1.37	-6.80%	18.57	20.42	187562	36082	3.24%
2026-07-31	21.58	20.16	-1.09	-5.13%	19.82	21.87	251169	52053	4.33%
2026-07-30	23.02	21.25	-1.79	-7.77%	21.05	23.18	202782	44251	3.50%
2026-07-29	22.63	23.04	0.41	1.81%	22.00	23.20	181782	41085	3.14%
2026-07-28	24.03	22.63	-1.39	-5.79%	22.50	24.26	155643	35665	2.69%
2026-07-27	23.80	24.02	0.21	0.88%	23.31	24.80	144717	34654	2.50%
2026-07-24	24.80	23.81	-1.25	-4.99%	23.75	25.08	168552	40923	2.91%
2026-07-23	25.40	25.06	-0.50	-1.96%	24.82	26.62	184010	46888	3.17%
2026-07-22	25.60	25.56	-0.43	-1.65%	25.20	28.10	320248	85157	5.53%
2026-07-21	25.34	25.99	-0.05	-0.19%	23.81	26.20	355475	88362	6.13%
2026-07-20	22.20	26.04	3.49	15.48%	22.20	26.20	328411	81910	5.67%
2026-07-17	23.65	22.55	-1.40	-5.85%	22.40	24.46	248413	57780	4.29%
2026-07-16	24.67	23.95	-1.35	-5.34%	23.78	26.50	264012	65655	4.56%
2026-07-15	24.83	25.30	0.22	0.88%	24.65	28.21	385585	102408	6.65%
2026-07-14	23.37	25.08	1.50	6.36%	22.00	25.77	295604	70495	5.10%
2026-07-13	22.16	23.58	1.17	5.22%	22.15	24.74	276868	64860	4.78%
2026-07-10	21.43	22.41	0.87	4.04%	21.06	23.58	230732	52238	3.98%
2026-07-09	20.43	21.54	0.93	4.51%	19.85	22.80	256435	54720	4.42%
2026-07-08	22.10	20.61	-1.10	-5.07%	20.56	22.59	214956	45750	3.71%
2026-07-07	22.70	21.71	-1.35	-5.85%	21.30	22.80	294786	64442	5.09%
2026-07-06	22.43	23.06	0.30	1.32%	21.88	26.10	439909	105158	7.59%
2026-07-03	22.17	22.76	1.33	6.21%	21.41	23.15	296882	66069	5.12%
2026-07-02	20.77	21.43	0.98	4.79%	20.46	22.39	357111	76341	6.16%
2026-07-01	17.83	20.45	2.45	13.61%	17.45	20.69	278141	53840	4.80%
2026-06-30	18.20	18.00	-0.35	-1.91%	17.86	18.71	153838	27903	2.65%
2026-06-29	15.95	18.35	2.39	14.97%	15.58	18.80	305547	53880	5.27%
2026-06-26	16.71	15.96	-1.27	-7.37%	15.69	17.48	164466	26777	2.84%
2026-06-25	17.06	17.23	-0.17	-0.98%	16.39	17.40	136900	23125	2.36%
2026-06-24	16.90	17.40	0.51	3.02%	16.81	17.76	184660	31939	3.19%
2026-06-23	17.08	16.89	0.14	0.84%	16.80	17.61	155101	26571	2.68%
2026-06-22	17.11	16.75	-0.44	-2.56%	15.66	17.12	165580	26967	2.86%
2026-06-18	16.60	17.19	0.47	2.81%	16.40	17.62	130990	22410	2.26%
2026-06-17	16.55	16.72	0.17	1.03%	16.55	17.42	116627	19649	2.01%
2026-06-16	16.90	16.55	-0.45	-2.65%	16.30	17.00	113704	18798	1.96%
2026-06-15	17.58	17.00	-1.00	-5.56%	16.88	17.99	161634	27931	2.79%
2026-06-12	16.80	18.00	1.49	9.02%	16.80	18.35	216205	38382	3.73%
2026-06-11	16.53	16.51	-0.03	-0.18%	15.78	16.74	113120	18428	1.95%
2026-06-10	16.37	16.54	0.02	0.12%	16.15	16.89	91365	15065	1.58%
2026-06-09	16.74	16.52	-0.03	-0.18%	16.01	17.13	111661	18473	1.93%