益方生物（688382）历史行情

以下为益方生物近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-07	18.220	19.070	19.490	18.100	0.870	4.780%	1,643.70万	3.12亿	2.836%
2026-10-06	18.220	19.070	19.490	18.100	0.870	4.780%	1,643.70万	3.12亿	2.836%
2026-10-05	18.220	19.070	19.490	18.100	0.870	4.780%	1,643.70万	3.12亿	2.836%
2026-10-02	18.220	19.070	19.490	18.100	0.870	4.780%	1,643.70万	3.12亿	2.836%
2026-10-01	18.220	19.070	19.490	18.100	0.870	4.780%	1,643.70万	3.12亿	2.836%
2026-09-30	18.220	19.070	19.490	18.100	0.870	4.780%	1,643.70万	0.00亿	0.000%
2026-09-29	17.400	18.200	18.870	17.300	0.550	3.116%	1,564.72万	0.00亿	0.000%
2026-09-28	18.740	17.650	18.920	17.230	-1.100	-5.867%	1,615.90万	0.00亿	0.000%
2026-09-27	19.800	18.750	20.020	18.620	-1.160	-5.826%	1,067.59万	2.03亿	1.842%
2026-09-24	19.800	18.750	20.020	18.620	-1.160	-5.826%	1,067.59万	0.00亿	0.000%
2026-09-23	20.030	19.910	20.600	19.880	-0.320	-1.582%	903.73万	0.00亿	0.000%
2026-09-22	19.430	20.230	20.980	19.430	0.460	2.327%	1,380.14万	0.00亿	0.000%
2026-09-21	19.050	19.770	19.930	18.900	1.050	5.609%	1,204.51万	0.00亿	0.000%
2026-09-18	18.760	18.720	19.280	18.640	0.080	0.429%	803.45万	0.00亿	0.000%
2026-09-17	18.640	18.640	19.090	18.440	0.060	0.323%	613.30万	0.00亿	0.000%
2026-09-16	18.390	18.580	18.860	18.230	0.160	0.869%	734.13万	0.00亿	0.000%
2026-09-15	18.260	18.420	18.710	17.880	0.130	0.711%	955.75万	0.00亿	0.000%
2026-09-14	17.140	18.290	18.430	16.930	1.100	6.399%	1,395.54万	0.00亿	0.000%
2026-09-11	18.250	17.190	18.580	16.950	-1.240	-6.728%	1,245.65万	0.00亿	0.000%
2026-09-10	18.920	18.430	18.920	18.310	-0.490	-2.590%	596.91万	0.00亿	0.000%
2026-09-09	19.600	18.920	19.600	18.830	-0.680	-3.469%	865.76万	0.00亿	0.000%
2026-09-08	19.370	19.600	20.050	19.040	0.340	1.765%	890.86万	0.00亿	0.000%
2026-09-07	19.490	19.260	19.590	19.030	-0.230	-1.180%	734.71万	0.00亿	0.000%
2026-09-04	19.940	19.490	20.560	19.380	-0.450	-2.257%	915.49万	0.00亿	0.000%
2026-09-03	19.590	19.940	20.160	19.430	0.350	1.787%	872.90万	0.00亿	0.000%
2026-09-02	19.700	19.590	20.240	19.210	-0.230	-1.160%	954.91万	0.00亿	0.000%
2026-09-01	19.850	19.820	19.920	19.340	-0.050	-0.252%	798.54万	0.00亿	0.000%
2026-08-31	19.820	19.870	20.070	19.520	-0.220	-1.095%	811.67万	0.00亿	0.000%
2026-08-28	20.460	20.090	20.550	19.810	-0.370	-1.808%	977.38万	0.00亿	0.000%
2026-08-27	19.910	20.460	20.580	19.160	0.450	2.249%	1,548.58万	0.00亿	0.000%
2026-08-26	19.160	20.010	20.480	19.120	0.850	4.436%	1,630.45万	0.00亿	0.000%
2026-08-25	19.080	19.160	19.450	18.230	0.100	0.525%	1,547.06万	0.00亿	0.000%
2026-08-24	20.210	19.060	20.210	18.950	-0.940	-4.700%	1,563.47万	0.00亿	0.000%
2026-08-21	20.790	20.000	20.900	18.670	-1.410	-6.586%	3,334.47万	0.00亿	0.000%
2026-08-20	21.000	21.410	21.880	20.420	1.040	5.106%	2,817.95万	0.00亿	0.000%
2026-08-19	21.330	20.370	21.630	20.100	-1.140	-5.300%	1,910.89万	0.00亿	0.000%
2026-08-18	21.590	21.510	22.640	20.950	-0.190	-0.876%	2,240.83万	0.00亿	0.000%
2026-08-17	20.920	21.700	22.180	20.430	0.610	2.892%	1,752.06万	0.00亿	0.000%
2026-08-14	21.280	21.090	21.820	20.500	-0.120	-0.566%	1,683.90万	0.00亿	0.000%
2026-08-13	20.610	21.210	22.080	20.300	0.500	2.414%	2,520.79万	0.00亿	0.000%
2026-08-12	20.900	20.710	22.050	20.660	-0.250	-1.193%	2,147.49万	0.00亿	0.000%
2026-08-11	20.130	20.960	21.880	19.970	0.530	2.594%	2,495.87万	0.00亿	0.000%
2026-08-10	20.970	20.430	21.380	19.840	-0.340	-1.637%	2,929.35万	0.00亿	0.000%
2026-08-07	18.930	20.770	20.810	18.820	1.760	9.258%	3,009.32万	0.00亿	0.000%
2026-08-06	19.220	19.010	19.470	18.550	-0.200	-1.041%	1,818.61万	0.00亿	0.000%
2026-08-05	18.480	19.210	19.580	18.380	0.520	2.782%	1,855.98万	0.00亿	0.000%
2026-08-04	18.940	18.690	19.550	18.240	-0.100	-0.532%	2,860.13万	0.00亿	0.000%
2026-08-03	20.160	18.790	20.420	18.570	-1.370	-6.796%	1,875.62万	0.00亿	0.000%
2026-07-31	21.580	20.160	21.870	19.820	-1.090	-5.129%	2,511.69万	0.00亿	0.000%
2026-07-30	23.020	21.250	23.180	21.050	-1.790	-7.769%	2,027.82万	0.00亿	0.000%
2026-07-29	22.630	23.040	23.200	22.000	0.410	1.812%	1,817.82万	0.00亿	0.000%
2026-07-28	24.030	22.630	24.260	22.500	-1.390	-5.787%	1,556.43万	0.00亿	0.000%
2026-07-27	23.800	24.020	24.800	23.310	0.210	0.882%	1,447.17万	0.00亿	0.000%
2026-07-24	24.800	23.810	25.080	23.750	-1.250	-4.988%	1,685.52万	0.00亿	0.000%
2026-07-23	25.400	25.060	26.620	24.820	-0.500	-1.956%	1,840.10万	0.00亿	0.000%
2026-07-22	25.600	25.560	28.100	25.200	-0.430	-1.654%	3,202.48万	0.00亿	0.000%
2026-07-21	25.340	25.990	26.200	23.810	-0.050	-0.192%	3,554.75万	0.00亿	0.000%
2026-07-20	22.200	26.040	26.200	22.200	3.490	15.477%	3,284.11万	0.00亿	0.000%
2026-07-17	23.650	22.550	24.460	22.400	-1.400	-5.846%	2,484.13万	0.00亿	0.000%
2026-07-16	24.670	23.950	26.500	23.780	-1.350	-5.336%	2,640.12万	0.00亿	0.000%
2026-07-15	24.830	25.300	28.210	24.650	0.220	0.877%	3,855.85万	0.00亿	0.000%
2026-07-14	23.370	25.080	25.770	22.000	1.500	6.361%	2,956.04万	0.00亿	0.000%
2026-07-13	22.160	23.580	24.740	22.150	1.170	5.221%	2,768.68万	0.00亿	0.000%
2026-07-10	21.430	22.410	23.580	21.060	0.870	4.039%	2,307.32万	0.00亿	0.000%
2026-07-09	20.430	21.540	22.800	19.850	0.930	4.512%	2,564.35万	0.00亿	0.000%
2026-07-08	22.100	20.610	22.590	20.560	-1.100	-5.067%	2,149.56万	0.00亿	0.000%
2026-07-07	22.700	21.710	22.800	21.300	-1.350	-5.854%	2,947.86万	0.00亿	0.000%
2026-07-06	22.430	23.060	26.100	21.880	0.300	1.318%	4,399.09万	0.00亿	0.000%
2026-07-03	22.170	22.760	23.150	21.410	1.330	6.206%	2,968.82万	0.00亿	0.000%
2026-07-02	20.770	21.430	22.390	20.460	0.980	4.792%	3,571.11万	0.00亿	0.000%
2026-07-01	17.830	20.450	20.690	17.450	2.450	13.611%	2,781.41万	0.00亿	0.000%
2026-06-30	18.200	18.000	18.710	17.860	-0.350	-1.907%	1,538.38万	0.00亿	0.000%
2026-06-29	15.950	18.350	18.800	15.580	2.390	14.975%	3,055.47万	0.00亿	0.000%
2026-06-26	16.710	15.960	17.480	15.690	-1.270	-7.371%	1,644.66万	0.00亿	0.000%
2026-06-25	17.060	17.230	17.400	16.390	-0.170	-0.977%	1,369.00万	0.00亿	0.000%
2026-06-24	16.900	17.400	17.760	16.810	0.510	3.020%	1,846.60万	0.00亿	0.000%
2026-06-23	17.080	16.890	17.610	16.800	0.140	0.836%	1,551.01万	0.00亿	0.000%
2026-06-22	17.110	16.750	17.120	15.660	-0.440	-2.560%	1,655.80万	0.00亿	0.000%
2026-06-18	16.600	17.190	17.620	16.400	0.470	2.811%	1,309.90万	0.00亿	0.000%
2026-06-17	16.550	16.720	17.420	16.550	0.170	1.027%	1,166.27万	0.00亿	0.000%
2026-06-16	16.900	16.550	17.000	16.300	-0.450	-2.647%	1,137.04万	0.00亿	0.000%
2026-06-15	17.580	17.000	17.990	16.880	-1.000	-5.556%	1,616.34万	0.00亿	0.000%
2026-06-12	16.800	18.000	18.350	16.800	1.490	9.025%	2,162.05万	0.00亿	0.000%
2026-06-11	16.530	16.510	16.740	15.780	-0.030	-0.181%	1,131.20万	0.00亿	0.000%
2026-06-10	16.370	16.540	16.890	16.150	0.020	0.121%	913.65万	0.00亿	0.000%
2026-06-09	16.740	16.520	17.130	16.010	-0.030	-0.181%	1,116.61万	0.00亿	0.000%
2026-06-08	17.300	16.550	17.800	16.400	-1.040	-5.912%	1,294.10万	0.00亿	0.000%
2026-06-05	18.000	17.590	18.390	17.220	-0.110	-0.621%	1,470.46万	0.00亿	0.000%
2026-06-04	17.340	17.700	18.170	17.290	-0.010	-0.056%	951.80万	0.00亿	0.000%
2026-06-03	17.630	17.710	18.400	17.520	-0.240	-1.337%	1,105.29万	0.00亿	0.000%
2026-06-02	18.600	17.950	18.600	17.610	-0.740	-3.959%	1,272.85万	0.00亿	0.000%
2026-06-01	19.900	18.690	21.120	18.620	-0.810	-4.154%	1,888.93万	0.00亿	0.000%
2026-05-29	19.630	19.500	20.260	18.220	0.600	3.175%	1,847.23万	0.00亿	0.000%
2026-05-28	19.460	18.900	19.800	18.720	-0.710	-3.621%	1,037.27万	0.00亿	0.000%
2026-05-27	19.230	19.610	20.000	18.920	0.210	1.082%	1,322.22万	0.00亿	0.000%
2026-05-26	19.500	19.400	19.850	19.060	-0.250	-1.272%	786.35万	0.00亿	0.000%
2026-05-25	20.230	19.650	20.850	19.310	-0.730	-3.582%	1,323.65万	0.00亿	0.000%
2026-05-22	20.810	20.380	20.990	20.110	-0.320	-1.546%	1,082.85万	0.00亿	0.000%
2026-05-21	19.990	20.700	21.980	19.990	0.620	3.088%	1,944.82万	0.00亿	0.000%
2026-05-20	20.040	20.080	20.960	19.590	-0.160	-0.791%	1,218.37万	0.00亿	0.000%
2026-05-19	20.160	20.240	20.600	19.820	0.110	0.546%	868.77万	0.00亿	0.000%
2026-05-18	21.370	20.130	21.580	19.880	-1.400	-6.503%	1,680.81万	0.00亿	0.000%
2026-05-15	21.890	21.530	22.350	21.310	-0.530	-2.403%	1,269.17万	0.00亿	0.000%
2026-05-14	22.510	22.060	23.300	22.000	-0.620	-2.734%	1,546.30万	0.00亿	0.000%
2026-05-13	22.880	22.680	23.270	22.210	0.010	0.044%	1,406.23万	0.00亿	0.000%
2026-05-12	22.270	22.670	24.000	21.900	0.190	0.845%	2,057.64万	0.00亿	0.000%
2026-05-11	22.080	22.480	23.090	20.830	0.350	1.582%	2,185.88万	0.00亿	0.000%
2026-05-08	22.000	22.130	22.620	21.210	0.130	0.591%	1,543.64万	0.00亿	0.000%
2026-05-07	22.320	22.000	22.850	21.480	-0.460	-2.048%	1,701.89万	0.00亿	0.000%
2026-05-06	23.200	22.460	24.130	22.280	-0.840	-3.605%	1,907.55万	0.00亿	0.000%
2026-04-30	22.220	23.300	24.050	21.450	1.100	4.955%	1,887.02万	0.00亿	0.000%
2026-04-29	22.610	22.200	23.050	22.150	0.010	0.045%	1,138.24万	0.00亿	0.000%
2026-04-28	22.970	22.190	23.550	22.000	-0.760	-3.312%	1,581.70万	0.00亿	0.000%
2026-04-27	22.290	22.950	23.460	21.710	0.670	3.007%	1,604.29万	0.00亿	0.000%
2026-04-24	22.440	22.280	23.250	22.040	-0.350	-1.547%	1,662.73万	0.00亿	0.000%
2026-04-23	23.270	22.630	23.270	21.750	-0.650	-2.792%	2,054.12万	0.00亿	0.000%
2026-04-22	21.240	23.280	23.490	21.150	1.940	9.091%	2,624.04万	0.00亿	0.000%
2026-04-21	21.950	21.340	22.220	21.010	-0.700	-3.176%	1,104.75万	0.00亿	0.000%
2026-04-20	22.010	22.040	22.930	21.820	-0.030	-0.136%	1,675.88万	0.00亿	0.000%
2026-04-17	22.530	22.070	22.880	21.800	-0.560	-2.475%	1,684.35万	0.00亿	0.000%
2026-04-16	21.220	22.630	23.080	20.870	1.360	6.394%	3,208.40万	0.00亿	0.000%
2026-04-15	21.770	21.270	22.200	20.440	0.100	0.472%	2,361.57万	0.00亿	0.000%
2026-04-14	21.080	21.170	21.420	20.510	0.090	0.427%	1,239.46万	0.00亿	0.000%
2026-04-13	20.800	21.080	21.550	20.370	0.040	0.190%	1,406.84万	0.00亿	0.000%
2026-04-10	21.260	21.040	21.750	20.910	-0.460	-2.140%	1,475.37万	0.00亿	0.000%
2026-04-09	22.000	21.500	22.410	21.360	0.000	0.000%	1,779.10万	0.00亿	0.000%
2026-04-08	22.530	22.260	23.160	21.870	0.000	0.000%	2,185.83万	0.00亿	0.000%
2026-04-07	22.480	22.180	22.780	21.580	0.000	0.000%	2,348.03万	0.00亿	0.000%
2026-04-03	23.330	22.800	23.400	22.500	0.000	0.000%	2,610.65万	0.00亿	0.000%
2026-04-02	22.080	23.400	23.960	22.000	0.000	0.000%	4,671.28万	0.00亿	0.000%
2026-04-01	19.260	22.080	22.440	19.260	0.000	0.000%	3,812.47万	0.00亿	0.000%