益方生物
SH688382 前复权 STAR
19.07
+0.87
(+4.78%)
今开
18.22
最高
19.49
最低
18.10
昨收
18.20
振幅
7.64%
成交量
164,370.1万
交易日数
1017
数据区间
2022-07-25 ~ 2026-09-30
MA5
18.72
MA10
18.95
MA20
18.93
MA60
20.76
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 18.22 | 19.49 | 18.10 | 19.07 | 164,370万 |
| 2 | 2026-09-29 | 17.40 | 18.87 | 17.30 | 18.20 | 156,472万 |
| 3 | 2026-09-28 | 18.74 | 18.92 | 17.23 | 17.65 | 161,590万 |
| 4 | 2026-09-24 | 19.80 | 20.02 | 18.62 | 18.75 | 106,759万 |
| 5 | 2026-09-23 | 20.03 | 20.60 | 19.88 | 19.91 | 90,373万 |
| 6 | 2026-09-22 | 19.43 | 20.98 | 19.43 | 20.23 | 138,014万 |
| 7 | 2026-09-21 | 19.05 | 19.93 | 18.90 | 19.77 | 120,451万 |
| 8 | 2026-09-18 | 18.76 | 19.28 | 18.64 | 18.72 | 80,345万 |
| 9 | 2026-09-17 | 18.64 | 19.09 | 18.44 | 18.64 | 61,330万 |
| 10 | 2026-09-16 | 18.39 | 18.86 | 18.23 | 18.58 | 73,413万 |
| 11 | 2026-09-15 | 18.26 | 18.71 | 17.88 | 18.42 | 95,575万 |
| 12 | 2026-09-14 | 17.14 | 18.43 | 16.93 | 18.29 | 139,554万 |