益诺思 (688710) - 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
2026-05-15	63.22	64.67	1.45	2.29%	63.00	67.05	22349	14548	2.46%
2026-05-14	63.83	63.22	-0.61	-0.96%	61.88	65.39	20720	13185	2.28%
2026-05-13	62.23	63.83	0.34	0.54%	61.47	64.49	20351	12836	2.24%
2026-05-12	64.36	63.49	0.39	0.62%	62.01	64.91	26546	16876	2.93%
2026-05-11	63.60	63.10	-2.02	-3.10%	58.41	64.79	50468	30987	5.56%
2026-05-08	67.69	65.12	-3.06	-4.49%	64.00	68.68	16134	10572	1.78%
2026-05-07	65.81	68.18	1.15	1.72%	65.81	69.00	16143	10929	1.78%
2026-05-06	67.04	67.03	0.03	0.04%	65.88	70.11	24493	16558	2.70%
2026-04-30	69.00	67.00	-0.98	-1.44%	65.00	70.28	24061	16263	2.65%
2026-04-29	67.39	67.98	-0.02	-0.03%	66.11	69.47	13489	9192	1.49%
2026-04-28	72.30	68.00	-2.90	-4.09%	66.96	75.50	24418	17217	2.69%
2026-04-27	67.80	70.90	3.28	4.85%	66.88	71.00	13027	9076	1.44%
2026-04-24	67.20	67.62	-0.37	-0.54%	66.80	71.70	13798	9522	1.52%
2026-04-23	70.85	67.99	-2.84	-4.01%	67.60	71.56	10243	7070	1.13%
2026-04-22	69.28	70.83	1.34	1.93%	67.58	70.87	8239	5733	0.91%
2026-04-21	67.82	69.49	2.19	3.25%	66.55	69.88	9573	6508	1.06%
2026-04-20	67.70	67.30	-0.64	-0.94%	66.50	68.48	12094	8136	1.33%
2026-04-17	70.70	67.94	-3.07	-4.32%	67.30	71.47	13667	9384	1.51%
2026-04-16	71.00	71.01	-0.61	-0.85%	69.23	72.20	10244	7239	1.13%
2026-04-15	74.97	71.62	-0.49	-0.68%	70.00	75.86	19483	14158	2.15%
2026-04-14	69.43	72.11	3.36	4.89%	67.61	72.50	18283	12867	2.02%
2026-04-13	69.99	68.75	-1.36	-1.94%	68.08	71.60	10742	7479	1.18%
2026-04-10	69.70	70.11	0.83	1.20%	68.40	72.99	17582	12345	1.94%
2026-04-09	67.98	69.28	2.31	3.45%	66.00	70.88	23256	15981	2.56%
2026-04-08	65.99	66.97	1.77	2.71%	65.88	68.07	15857	10622	1.75%
2026-04-07	67.13	65.20	-2.10	-3.12%	65.09	68.28	15493	10269	1.71%
2026-04-03	66.26	67.30	1.88	2.87%	64.13	67.80	24698	16275	2.72%
2026-04-02	70.01	65.42	-4.95	-7.03%	63.89	71.14	34155	22614	3.77%
2026-04-01	70.39	70.37	-0.63	-0.89%	67.49	72.91	33190	23153	3.66%
2026-03-31	69.79	71.00	1.20	1.72%	66.92	71.55	30221	21006	3.33%
2026-03-30	65.60	69.80	3.81	5.77%	65.08	73.00	30487	21280	3.36%
2026-03-27	58.69	65.99	8.39	14.57%	58.07	68.00	33600	21469	3.70%
2026-03-26	57.67	57.60	0.35	0.61%	56.56	59.44	7894	4600	0.87%
2026-03-25	55.10	57.25	2.00	3.62%	55.10	58.00	10073	5744	1.11%
2026-03-24	51.37	55.25	4.48	8.82%	51.37	55.69	14379	7736	1.59%
2026-03-23	51.29	50.77	-1.36	-2.61%	50.21	53.20	7260	3736	0.80%
2026-03-20	55.94	52.13	-2.12	-3.91%	52.03	55.94	7666	4119	0.85%
2026-03-19	59.50	54.25	-4.27	-7.30%	53.50	59.50	14326	7946	1.58%
2026-03-18	56.54	58.52	3.17	5.73%	54.83	59.30	16220	9360	1.79%
2026-03-17	59.57	55.35	-4.23	-7.10%	55.05	59.60	17571	10116	1.94%
2026-03-16	59.30	59.58	1.99	3.46%	57.18	61.58	14631	8798	1.61%
2026-03-13	55.57	57.59	2.02	3.64%	54.61	60.50	19543	11384	2.15%
2026-03-12	54.50	55.57	0.10	0.18%	54.50	58.40	12553	7128	1.38%
2026-03-11	55.47	55.47	0.00	0.00%	54.92	56.87	15374	8604	1.70%
2026-03-10	54.88	55.47	1.72	3.20%	53.96	56.63	12074	6697	1.33%
2026-03-09	52.71	53.75	1.04	1.97%	50.68	54.20	15139	7969	1.67%
2026-03-06	52.29	52.71	0.14	0.27%	51.45	53.73	12849	6774	1.42%
2026-03-05	49.00	52.57	4.87	10.21%	48.45	52.87	26965	13710	2.97%
2026-03-04	49.70	47.70	-1.99	-4.00%	47.34	49.77	17117	8292	1.89%
2026-03-03	55.30	49.69	-5.30	-9.64%	49.34	56.38	38310	19574	4.22%
2026-03-02	57.22	54.99	-2.81	-4.86%	54.71	59.58	18303	10350	2.02%
2026-02-27	56.17	57.80	1.20	2.12%	55.70	59.80	12344	7166	1.36%
2026-02-26	54.35	56.60	2.26	4.16%	53.75	59.18	18846	10689	2.08%
2026-02-25	54.59	54.34	-0.55	-1.00%	53.01	54.95	11991	6490	1.32%
2026-02-24	56.40	54.89	-1.40	-2.49%	54.60	57.83	12271	6846	1.35%
2026-02-13	58.28	56.29	-1.70	-2.93%	56.25	58.28	10350	5918	1.14%
2026-02-12	59.78	57.99	-2.52	-4.16%	57.80	60.81	15680	9203	1.73%
2026-02-11	62.63	60.51	-1.38	-2.23%	60.29	62.65	6584	4018	0.73%
2026-02-10	62.00	61.89	-0.11	-0.18%	61.39	63.03	6881	4279	0.76%
2026-02-09	61.99	62.00	0.39	0.63%	61.17	63.28	6239	3898	0.69%
2026-02-06	60.70	61.61	0.86	1.42%	59.59	63.15	10783	6637	1.19%