益诺思（688710）历史行情

以下为益诺思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
2026-10-02	99.050	105.200	107.990	95.310	8.400	8.678%	560.54万	5.73亿	6.063%
2026-10-01	99.050	105.200	107.990	95.310	8.400	8.678%	560.54万	5.73亿	6.063%
2026-09-30	99.050	105.200	107.990	95.310	8.400	8.678%	560.54万	0.00亿	0.000%
2026-09-29	94.480	96.800	103.910	94.170	1.750	1.841%	340.24万	0.00亿	0.000%
2026-09-28	96.000	95.050	97.970	94.060	-0.950	-0.990%	316.64万	0.00亿	0.000%
2026-09-27	101.970	96.000	102.970	96.000	-8.770	-8.371%	498.63万	4.91亿	5.393%
2026-09-24	101.970	96.000	102.970	96.000	-8.770	-8.371%	498.63万	0.00亿	0.000%
2026-09-23	92.050	104.770	105.500	92.050	13.200	14.415%	691.67万	0.00亿	0.000%
2026-09-22	95.000	91.570	98.470	90.300	-4.030	-4.215%	351.59万	0.00亿	0.000%
2026-09-21	94.900	95.600	97.000	93.020	0.680	0.716%	298.74万	0.00亿	0.000%
2026-09-18	91.480	94.920	95.200	89.250	4.730	5.244%	318.64万	0.00亿	0.000%
2026-09-17	88.100	90.190	92.700	87.430	0.810	0.906%	196.88万	0.00亿	0.000%
2026-09-16	86.500	89.380	90.240	84.530	4.220	4.955%	278.89万	0.00亿	0.000%
2026-09-15	86.700	85.160	87.960	84.880	-2.140	-2.451%	181.96万	0.00亿	0.000%
2026-09-14	82.000	87.300	87.930	80.190	4.340	5.231%	316.70万	0.00亿	0.000%
2026-09-11	82.800	82.960	84.800	81.670	-1.490	-1.764%	172.72万	0.00亿	0.000%
2026-09-10	85.200	84.450	85.500	82.000	-0.550	-0.647%	202.03万	0.00亿	0.000%
2026-09-09	82.500	85.000	86.180	80.520	2.870	3.494%	432.38万	0.00亿	0.000%
2026-09-08	79.120	82.130	82.770	77.920	3.260	4.133%	488.39万	0.00亿	0.000%
2026-09-07	79.060	78.870	80.140	78.090	-0.830	-1.041%	229.27万	0.00亿	0.000%
2026-09-04	78.030	79.700	80.980	76.770	1.580	2.023%	387.07万	0.00亿	0.000%
2026-09-03	79.400	78.120	82.270	77.580	-1.580	-1.982%	418.48万	0.00亿	0.000%
2026-09-02	82.740	79.700	84.480	79.550	-2.040	-2.496%	393.27万	0.00亿	0.000%
2026-09-01	86.200	81.740	86.370	78.410	-4.360	-5.064%	544.69万	0.00亿	0.000%
2026-08-31	85.900	86.100	87.450	84.210	-0.870	-1.000%	213.96万	0.00亿	0.000%
2026-08-28	88.560	86.970	89.900	86.600	-3.200	-3.549%	222.08万	0.00亿	0.000%
2026-08-27	93.000	90.170	95.000	89.000	-3.800	-4.044%	390.66万	0.00亿	0.000%
2026-08-26	99.920	93.970	99.920	90.800	-4.000	-4.083%	365.22万	0.00亿	0.000%
2026-08-25	89.550	97.970	98.970	88.080	8.080	8.989%	489.28万	0.00亿	0.000%
2026-08-24	93.660	89.890	95.560	88.880	-5.360	-5.627%	271.56万	0.00亿	0.000%
2026-08-21	95.300	95.250	98.900	93.800	-4.850	-4.845%	393.90万	0.00亿	0.000%
2026-08-20	95.000	100.100	103.690	92.580	9.030	9.915%	514.51万	0.00亿	0.000%
2026-08-19	98.300	91.070	98.690	90.250	-7.230	-7.355%	363.11万	0.00亿	0.000%
2026-08-18	100.200	98.300	100.500	95.960	-1.740	-1.739%	240.52万	0.00亿	0.000%
2026-08-17	93.180	100.040	100.600	91.250	4.540	4.754%	356.57万	0.00亿	0.000%
2026-08-14	95.200	95.500	96.780	92.000	0.300	0.315%	306.49万	0.00亿	0.000%
2026-08-13	92.720	95.200	99.280	92.000	2.810	3.041%	399.69万	0.00亿	0.000%
2026-08-12	93.000	92.390	95.390	91.030	-1.460	-1.556%	314.98万	0.00亿	0.000%
2026-08-11	88.540	93.850	95.110	86.210	4.840	5.438%	462.56万	0.00亿	0.000%
2026-08-10	90.160	89.010	96.990	85.310	-1.680	-1.852%	621.99万	0.00亿	0.000%
2026-08-07	77.200	90.690	90.690	76.800	12.810	16.448%	486.22万	0.00亿	0.000%
2026-08-06	77.860	77.880	80.240	76.000	0.480	0.620%	258.66万	0.00亿	0.000%
2026-08-05	74.830	77.400	78.020	72.020	3.100	4.172%	225.50万	0.00亿	0.000%
2026-08-04	71.000	74.300	75.560	70.010	5.170	7.479%	348.16万	0.00亿	0.000%
2026-08-03	72.630	69.130	75.450	68.650	-2.080	-2.921%	284.31万	0.00亿	0.000%
2026-07-31	72.800	71.210	75.460	70.820	0.410	0.579%	240.95万	0.00亿	0.000%
2026-07-30	77.130	70.800	77.130	70.010	-7.100	-9.114%	290.32万	0.00亿	0.000%
2026-07-29	80.000	77.900	83.980	74.500	0.430	0.555%	312.27万	0.00亿	0.000%
2026-07-28	78.360	77.470	81.660	75.980	-1.360	-1.725%	256.69万	0.00亿	0.000%
2026-07-27	74.480	78.830	81.220	74.480	1.930	2.510%	345.62万	0.00亿	0.000%
2026-07-24	80.000	76.900	81.220	75.900	-3.170	-3.959%	311.75万	0.00亿	0.000%
2026-07-23	79.510	80.070	82.980	78.160	-0.530	-0.658%	337.39万	0.00亿	0.000%
2026-07-22	74.600	80.600	84.680	72.700	5.560	7.409%	499.17万	0.00亿	0.000%
2026-07-21	68.700	75.040	75.690	65.510	5.740	8.283%	490.01万	0.00亿	0.000%
2026-07-20	64.650	69.300	72.880	64.520	3.900	5.963%	568.71万	0.00亿	0.000%
2026-07-17	72.290	65.400	75.900	64.580	-11.170	-14.588%	787.51万	0.00亿	0.000%
2026-07-16	76.000	76.570	83.380	74.110	-4.430	-5.469%	717.67万	0.00亿	0.000%
2026-07-15	85.510	81.000	91.190	78.990	-0.080	-0.099%	910.54万	0.00亿	0.000%
2026-07-14	81.620	81.080	82.800	75.610	-2.940	-3.499%	627.36万	0.00亿	0.000%
2026-07-13	78.870	84.020	84.580	76.510	6.150	7.898%	875.93万	0.00亿	0.000%
2026-07-10	65.880	77.870	77.870	64.000	12.980	20.003%	685.77万	0.00亿	0.000%
2026-07-09	63.000	64.890	66.650	62.010	0.630	0.980%	223.63万	0.00亿	0.000%
2026-07-08	66.310	64.260	67.220	63.300	-0.820	-1.260%	228.20万	0.00亿	0.000%
2026-07-07	64.670	65.080	69.580	63.230	1.060	1.656%	394.82万	0.00亿	0.000%
2026-07-06	63.920	64.020	66.780	62.810	1.350	2.154%	425.37万	0.00亿	0.000%
2026-07-03	67.290	62.670	67.860	60.090	-2.330	-3.585%	427.32万	0.00亿	0.000%
2026-07-02	68.380	65.000	71.000	64.470	-3.380	-4.943%	289.72万	0.00亿	0.000%
2026-07-01	67.160	68.380	70.200	63.880	1.180	1.756%	290.67万	0.00亿	0.000%
2026-06-30	66.660	67.200	69.500	65.780	-0.880	-1.293%	310.61万	0.00亿	0.000%
2026-06-29	64.750	68.080	68.270	63.540	3.390	5.240%	343.14万	0.00亿	0.000%
2026-06-26	65.000	64.690	67.470	64.000	-0.610	-0.934%	244.54万	0.00亿	0.000%
2026-06-25	63.920	65.300	66.670	62.100	1.690	2.657%	266.46万	0.00亿	0.000%
2026-06-24	61.080	63.610	65.800	60.040	2.420	3.955%	363.20万	0.00亿	0.000%
2026-06-23	59.800	61.190	64.500	59.510	1.090	1.814%	257.55万	0.00亿	0.000%
2026-06-22	56.590	60.100	60.670	54.860	2.980	5.217%	304.77万	0.00亿	0.000%
2026-06-18	52.510	57.120	57.890	52.510	3.480	6.488%	307.55万	0.00亿	0.000%
2026-06-17	53.100	53.640	53.880	51.000	0.910	1.726%	214.24万	0.00亿	0.000%
2026-06-16	52.300	52.730	53.550	51.340	0.360	0.687%	141.66万	0.00亿	0.000%
2026-06-15	53.170	52.370	54.510	51.800	-1.890	-3.483%	196.16万	0.00亿	0.000%
2026-06-12	53.070	54.260	54.550	51.930	2.160	4.146%	220.84万	0.00亿	0.000%
2026-06-11	53.520	52.100	53.960	51.020	-1.420	-2.653%	156.43万	0.00亿	0.000%
2026-06-10	52.810	53.520	54.520	52.100	0.350	0.658%	199.23万	0.00亿	0.000%
2026-06-09	53.100	53.170	54.350	50.570	1.370	2.645%	239.80万	0.00亿	0.000%
2026-06-08	57.000	51.800	57.530	51.120	-5.160	-9.059%	325.84万	0.00亿	0.000%
2026-06-05	58.640	56.960	59.200	56.330	-0.960	-1.657%	145.21万	0.00亿	0.000%
2026-06-04	58.800	57.920	59.230	56.510	-0.930	-1.580%	133.29万	0.00亿	0.000%
2026-06-03	58.920	58.850	59.800	57.690	1.080	1.869%	143.24万	0.00亿	0.000%
2026-06-02	57.700	57.770	58.890	55.270	-0.720	-1.231%	151.04万	0.00亿	0.000%
2026-06-01	60.300	58.490	62.700	57.800	-2.020	-3.338%	204.78万	0.00亿	0.000%
2026-05-29	61.510	60.510	64.500	58.000	-1.010	-1.642%	261.13万	0.00亿	0.000%
2026-05-28	61.880	61.520	64.230	60.520	0.600	0.985%	167.55万	0.00亿	0.000%
2026-05-27	60.880	60.920	62.000	59.200	0.800	1.331%	178.06万	0.00亿	0.000%
2026-05-26	61.000	60.120	61.970	59.100	-0.990	-1.620%	154.44万	0.00亿	0.000%
2026-05-25	65.010	61.110	66.770	59.000	-3.710	-5.724%	322.38万	0.00亿	0.000%
2026-05-22	66.010	64.820	67.650	63.820	-0.590	-0.902%	164.60万	0.00亿	0.000%
2026-05-21	65.080	65.410	68.700	63.680	1.100	1.710%	313.65万	0.00亿	0.000%
2026-05-20	63.000	64.310	65.510	62.000	0.820	1.292%	164.10万	0.00亿	0.000%
2026-05-19	67.150	63.490	69.700	62.990	-2.340	-3.555%	235.66万	0.00亿	0.000%
2026-05-18	65.250	65.830	68.720	63.020	1.160	1.794%	290.76万	0.00亿	0.000%
2026-05-15	63.220	64.670	67.050	63.000	1.450	2.294%	223.49万	0.00亿	0.000%
2026-05-14	63.830	63.220	65.390	61.880	-0.610	-0.956%	207.20万	0.00亿	0.000%
2026-05-13	62.230	63.830	64.490	61.470	0.340	0.536%	203.51万	0.00亿	0.000%
2026-05-12	64.360	63.490	64.910	62.010	0.390	0.618%	265.46万	0.00亿	0.000%
2026-05-11	63.600	63.100	64.790	58.410	-2.020	-3.102%	504.68万	0.00亿	0.000%
2026-05-08	67.690	65.120	68.680	64.000	-3.060	-4.488%	161.34万	0.00亿	0.000%
2026-05-07	65.810	68.180	69.000	65.810	1.150	1.716%	161.43万	0.00亿	0.000%
2026-05-06	67.040	67.030	70.110	65.880	0.030	0.045%	244.93万	0.00亿	0.000%
2026-04-30	69.000	67.000	70.280	65.000	-0.980	-1.442%	240.61万	0.00亿	0.000%
2026-04-29	67.390	67.980	69.470	66.110	-0.020	-0.029%	134.89万	0.00亿	0.000%
2026-04-28	72.300	68.000	75.500	66.960	-2.900	-4.090%	244.18万	0.00亿	0.000%
2026-04-27	67.800	70.900	71.000	66.880	3.280	4.851%	130.27万	0.00亿	0.000%
2026-04-24	67.200	67.620	71.700	66.800	-0.370	-0.544%	137.98万	0.00亿	0.000%
2026-04-23	70.850	67.990	71.560	67.600	-2.840	-4.010%	102.43万	0.00亿	0.000%
2026-04-22	69.280	70.830	70.870	67.580	1.340	1.928%	82.39万	0.00亿	0.000%
2026-04-21	67.820	69.490	69.880	66.550	2.190	3.254%	95.73万	0.00亿	0.000%
2026-04-20	67.700	67.300	68.480	66.500	-0.640	-0.942%	120.94万	0.00亿	0.000%
2026-04-17	70.700	67.940	71.470	67.300	-3.070	-4.323%	136.67万	0.00亿	0.000%
2026-04-16	71.000	71.010	72.200	69.230	-0.610	-0.852%	102.44万	0.00亿	0.000%
2026-04-15	74.970	71.620	75.860	70.000	-0.490	-0.680%	194.83万	0.00亿	0.000%
2026-04-14	69.430	72.110	72.500	67.610	3.360	4.887%	182.83万	0.00亿	0.000%
2026-04-13	69.990	68.750	71.600	68.080	-1.360	-1.940%	107.42万	0.00亿	0.000%
2026-04-10	69.700	70.110	72.990	68.400	0.830	1.198%	175.82万	0.00亿	0.000%
2026-04-09	67.980	69.280	70.880	66.000	2.310	3.449%	232.56万	0.00亿	0.000%
2026-04-08	65.990	66.970	68.070	65.880	1.770	2.715%	158.57万	0.00亿	0.000%
2026-04-07	67.130	65.200	68.280	65.090	0.000	0.000%	154.93万	0.00亿	0.000%
2026-04-03	66.260	67.300	67.800	64.130	0.000	0.000%	246.98万	0.00亿	0.000%
2026-04-02	70.010	65.420	71.140	63.890	0.000	0.000%	341.55万	0.00亿	0.000%
2026-04-01	70.390	70.370	72.910	67.490	0.000	0.000%	331.90万	0.00亿	0.000%