益方生物(688382)股票信息
| 股票代码 | 688382 |
| 股票名称 | 益方生物 |
| 最新价/元 | 9.71 |
| 涨跌额/元 | -0.35 |
| 涨跌幅/% | -3.48 |
| 买入/元 | 9.71 |
| 卖出/元 | 9.72 |
| 昨收/元 | 10.06 |
| 今开/元 | 10.05 |
| 最高/元 | 10.06 |
| 最低/元 | 9.37 |
| 成交量/手 | 87293.61 |
| 成交额/万 | 8399.94 |
| 股净值/元 | -19.82 |
| 市净率 | 3.08 |
| 总市值/万 | 559992.85 |
| 流通值/万 | 388096.84 |
| 换手率/% | 2.18 |
| 入市日期 | 2022-07-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
益方生物(688382)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 10.05 | 9.71 | -0.35 | -3.48 | 87293.61 | 8399.94 | 2.18 |
| 2024-10-10 | 9.89 | 10.06 | 0.13 | 1.31 | 107471.09 | 11078.58 | 2.69 |
| 2024-10-09 | 10.50 | 9.93 | -1.03 | -9.40 | 109639.01 | 11457.55 | 2.74 |
| 2024-10-08 | 11.74 | 10.96 | 1.17 | 11.95 | 195073.79 | 21151.98 | 4.88 |
| 2024-09-30 | 9.12 | 9.79 | 1.37 | 16.27 | 130257.25 | 12281.96 | 3.26 |
| 2024-09-27 | 8.09 | 8.42 | 0.53 | 6.72 | 48303.99 | 3997.08 | 1.21 |
| 2024-09-26 | 7.70 | 7.89 | 0.22 | 2.87 | 45953.62 | 3544.35 | 1.15 |
| 2024-09-25 | 7.32 | 7.67 | 0.43 | 5.94 | 87695.95 | 6717.59 | 2.19 |
| 2024-09-24 | 7.07 | 7.24 | 0.16 | 2.26 | 46794.89 | 3358.31 | 1.17 |
| 2024-09-23 | 7.52 | 7.08 | -0.42 | -5.60 | 60215.31 | 4382.61 | 1.51 |
| 2024-09-20 | 7.67 | 7.50 | -0.17 | -2.22 | 37664.15 | 2832.83 | 0.94 |
| 2024-09-19 | 7.62 | 7.67 | 0.05 | 0.66 | 34860.28 | 2682.03 | 0.87 |
| 2024-09-18 | 7.67 | 7.62 | 0.02 | 0.26 | 29591.96 | 2236.51 | 0.74 |
| 2024-09-13 | 7.92 | 7.60 | -0.19 | -2.44 | 44553.65 | 3449.36 | 1.11 |
| 2024-09-12 | 7.59 | 7.79 | 0.26 | 3.45 | 74015.55 | 5857.07 | 1.85 |
| 2024-09-11 | 7.18 | 7.53 | 0.40 | 5.61 | 64553.69 | 4814.01 | 1.62 |
| 2024-09-10 | 7.12 | 7.13 | 0.05 | 0.71 | 21245.73 | 1501.00 | 0.53 |
| 2024-09-09 | 7.10 | 7.08 | -0.01 | -0.14 | 25657.05 | 1830.27 | 0.64 |
| 2024-09-06 | 7.30 | 7.09 | -0.24 | -3.27 | 21463.07 | 1545.91 | 0.54 |
| 2024-09-05 | 7.22 | 7.33 | 0.11 | 1.52 | 24983.50 | 1835.67 | 0.63 |
| 2024-09-04 | 7.32 | 7.22 | -0.03 | -0.41 | 23014.66 | 1670.72 | 0.58 |
| 2024-09-03 | 7.17 | 7.25 | 0.08 | 1.12 | 34577.59 | 2532.56 | 0.87 |
| 2024-09-02 | 7.36 | 7.17 | -0.18 | -2.45 | 36331.96 | 2643.03 | 0.91 |
| 2024-08-30 | 7.21 | 7.35 | 0.15 | 2.08 | 41544.91 | 3059.19 | 1.04 |
| 2024-08-29 | 7.00 | 7.20 | 0.20 | 2.86 | 28961.67 | 2072.83 | 0.72 |
| 2024-08-28 | 7.03 | 7.00 | -0.05 | -0.71 | 21017.71 | 1475.22 | 0.53 |
| 2024-08-27 | 7.00 | 7.05 | 0.03 | 0.43 | 31749.41 | 2263.76 | 0.79 |
| 2024-08-26 | 6.87 | 7.02 | 0.09 | 1.30 | 48375.70 | 3435.33 | 1.21 |
| 2024-08-23 | 7.15 | 6.93 | -0.40 | -5.46 | 104181.79 | 7152.28 | 2.61 |
| 2024-08-22 | 7.40 | 7.33 | -0.01 | -0.14 | 22080.09 | 1620.72 | 0.55 |
| 2024-08-21 | 7.44 | 7.34 | -0.10 | -1.34 | 25898.58 | 1908.07 | 0.65 |
| 2024-08-20 | 7.60 | 7.44 | -0.16 | -2.11 | 33728.27 | 2509.32 | 0.84 |
| 2024-08-19 | 7.66 | 7.60 | -0.05 | -0.65 | 32051.04 | 2443.05 | 0.80 |
| 2024-08-16 | 7.54 | 7.65 | 0.12 | 1.59 | 30762.75 | 2335.80 | 0.77 |
| 2024-08-15 | 7.64 | 7.53 | -0.10 | -1.31 | 34470.96 | 2612.95 | 0.86 |
| 2024-08-14 | 7.72 | 7.63 | -0.13 | -1.68 | 23099.07 | 1768.16 | 0.58 |
| 2024-08-13 | 7.80 | 7.76 | -0.07 | -0.89 | 43503.01 | 3357.48 | 1.09 |
| 2024-08-12 | 7.62 | 7.83 | 0.13 | 1.69 | 51587.36 | 4052.77 | 1.29 |
| 2024-08-09 | 7.73 | 7.70 | -0.03 | -0.39 | 45255.61 | 3495.05 | 1.13 |
| 2024-08-08 | 7.71 | 7.73 | -0.01 | -0.13 | 46038.74 | 3581.33 | 1.15 |
| 2024-08-07 | 7.96 | 7.74 | -0.18 | -2.27 | 49978.02 | 3890.80 | 1.25 |
| 2024-08-06 | 7.56 | 7.92 | 0.37 | 4.90 | 74887.77 | 5868.43 | 1.87 |
| 2024-08-05 | 7.61 | 7.55 | -0.17 | -2.20 | 70541.25 | 5472.52 | 1.76 |
| 2024-08-02 | 7.83 | 7.72 | 0.10 | 1.31 | 102923.08 | 8208.38 | 2.58 |
| 2024-08-01 | 7.55 | 7.62 | 0.10 | 1.33 | 54004.15 | 4093.66 | 1.35 |
| 2024-07-31 | 7.06 | 7.52 | 0.45 | 6.37 | 62461.65 | 4616.77 | 1.56 |
| 2024-07-30 | 7.08 | 7.07 | -0.02 | -0.28 | 21432.15 | 1520.04 | 0.54 |
| 2024-07-29 | 7.27 | 7.09 | -0.06 | -0.84 | 21065.93 | 1495.20 | 0.53 |
| 2024-07-26 | 7.18 | 7.15 | -0.04 | -0.56 | 29916.48 | 2147.03 | 0.75 |
| 2024-07-25 | 7.05 | 7.19 | 0.14 | 1.99 | 53233.62 | 3859.90 | 1.33 |
| 2024-07-24 | 7.39 | 7.05 | -0.36 | -4.86 | 48663.37 | 3495.98 | 1.22 |
| 2024-07-23 | 7.67 | 7.41 | -0.24 | -3.14 | 44752.86 | 3381.43 | 1.13 |
| 2024-07-22 | 7.50 | 7.65 | 0.18 | 2.41 | 48996.89 | 3726.13 | 1.23 |
| 2024-07-19 | 7.27 | 7.47 | 0.10 | 1.36 | 46664.86 | 3465.43 | 1.17 |
| 2024-07-18 | 7.20 | 7.37 | 0.07 | 0.96 | 47755.63 | 3473.17 | 1.20 |
| 2024-07-17 | 7.28 | 7.30 | 0.05 | 0.69 | 42289.97 | 3095.06 | 1.06 |
| 2024-07-16 | 7.17 | 7.25 | 0.04 | 0.56 | 38178.83 | 2755.79 | 0.96 |
| 2024-07-15 | 7.48 | 7.21 | -0.28 | -3.74 | 60428.30 | 4372.49 | 1.52 |
| 2024-07-12 | 7.24 | 7.49 | 0.29 | 4.03 | 79159.08 | 5862.14 | 1.99 |
| 2024-07-11 | 6.81 | 7.20 | 0.48 | 7.14 | 82304.40 | 5883.73 | 2.07 |
| 2024-07-10 | 6.70 | 6.72 | -0.01 | -0.15 | 44527.90 | 3033.21 | 1.12 |
| 2024-07-09 | 6.72 | 6.73 | -0.06 | -0.88 | 63131.79 | 4207.10 | 1.59 |
| 2024-07-08 | 7.17 | 6.79 | -0.38 | -5.30 | 64312.03 | 4448.94 | 1.62 |
| 2024-07-05 | 6.72 | 7.17 | 0.43 | 6.38 | 98037.57 | 6852.06 | 2.46 |
| 2024-07-04 | 7.05 | 6.74 | -0.31 | -4.40 | 51362.92 | 3514.02 | 1.29 |
| 2024-07-03 | 7.10 | 7.05 | -0.01 | -0.14 | 41677.09 | 2929.18 | 1.05 |
| 2024-07-02 | 7.09 | 7.06 | 0.01 | 0.14 | 40043.38 | 2841.84 | 1.01 |
| 2024-07-01 | 7.25 | 7.05 | -0.18 | -2.49 | 65136.39 | 4591.19 | 1.64 |
| 2024-06-28 | 7.28 | 7.23 | -0.03 | -0.41 | 53464.80 | 3913.12 | 1.34 |
| 2024-06-27 | 7.53 | 7.26 | -0.28 | -3.71 | 39966.67 | 2939.45 | 1.00 |
| 2024-06-26 | 7.43 | 7.54 | 0.17 | 2.31 | 57121.26 | 4290.41 | 1.44 |
| 2024-06-25 | 7.77 | 7.37 | -0.29 | -3.79 | 68245.56 | 5079.69 | 1.72 |
| 2024-06-24 | 8.10 | 7.66 | -0.43 | -5.32 | 58193.26 | 4543.41 | 1.46 |
| 2024-06-21 | 7.95 | 8.09 | 0.16 | 2.02 | 43545.11 | 3507.54 | 1.09 |
| 2024-06-20 | 7.99 | 7.93 | -0.03 | -0.38 | 40820.49 | 3282.29 | 1.03 |
| 2024-06-19 | 8.10 | 7.96 | -0.10 | -1.24 | 38882.64 | 3111.20 | 0.98 |
| 2024-06-18 | 8.18 | 8.06 | -0.09 | -1.10 | 29346.45 | 2371.30 | 0.74 |
| 2024-06-17 | 8.15 | 8.15 | 0.02 | 0.25 | 50497.66 | 4070.54 | 1.27 |
| 2024-06-14 | 8.41 | 8.13 | -0.31 | -3.67 | 44066.89 | 3617.07 | 1.11 |
| 2024-06-13 | 8.22 | 8.44 | 0.16 | 1.93 | 54784.06 | 4625.92 | 1.38 |
| 2024-06-12 | 8.38 | 8.28 | 0.00 | 0.00 | 46892.39 | 3876.39 | 1.18 |
| 2024-06-11 | 8.01 | 8.28 | 0.25 | 3.11 | 69197.57 | 5598.88 | 1.74 |
| 2024-06-07 | 7.95 | 8.03 | 0.16 | 2.03 | 45728.09 | 3657.07 | 1.15 |
| 2024-06-06 | 8.40 | 7.87 | -0.49 | -5.86 | 91007.37 | 7246.16 | 2.29 |
| 2024-06-05 | 8.45 | 8.36 | -0.13 | -1.53 | 42012.40 | 3562.81 | 1.06 |
| 2024-06-04 | 8.51 | 8.49 | -0.09 | -1.05 | 40492.40 | 3422.03 | 1.02 |
| 2024-06-03 | 8.64 | 8.58 | -0.13 | -1.49 | 40831.45 | 3483.58 | 1.03 |
| 2024-05-31 | 8.75 | 8.71 | 0.04 | 0.46 | 43227.98 | 3797.60 | 1.09 |
| 2024-05-30 | 8.65 | 8.67 | 0.05 | 0.58 | 33251.10 | 2859.74 | 0.84 |
| 2024-05-29 | 8.61 | 8.62 | -0.01 | -0.12 | 36575.51 | 3160.68 | 0.92 |
| 2024-05-28 | 8.57 | 8.63 | -0.04 | -0.46 | 40414.22 | 3528.41 | 1.02 |
| 2024-05-27 | 8.53 | 8.67 | 0.14 | 1.64 | 43762.81 | 3703.90 | 1.10 |
| 2024-05-24 | 8.58 | 8.53 | -0.07 | -0.81 | 44930.29 | 3849.51 | 1.13 |
| 2024-05-23 | 9.01 | 8.60 | -0.36 | -4.02 | 45142.46 | 3938.89 | 1.14 |
| 2024-05-22 | 9.04 | 8.96 | -0.08 | -0.89 | 38532.41 | 3470.15 | 0.97 |
| 2024-05-21 | 9.11 | 9.04 | -0.19 | -2.06 | 54056.23 | 4910.78 | 1.36 |
| 2024-05-20 | 9.40 | 9.23 | -0.17 | -1.81 | 51298.25 | 4793.72 | 1.29 |
| 2024-05-17 | 9.47 | 9.40 | 0.01 | 0.11 | 57331.79 | 5348.36 | 1.44 |
| 2024-05-16 | 9.40 | 9.39 | -0.01 | -0.11 | 39336.58 | 3703.31 | 0.99 |
| 2024-05-15 | 9.55 | 9.40 | -0.13 | -1.36 | 47877.75 | 4465.87 | 1.20 |
日K线
周K线
月K线
