益诺思(688710)股票行情
益诺思(688710)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 57.67 | 57.60 | 0.35 | 0.61% | 56.56 | 59.44 | 7894 | 4600.46 | 0.87% | 0.00 |
| 2026-03-25 | 55.10 | 57.25 | 2.00 | 3.62% | 55.10 | 58.00 | 10073 | 5744.59 | 1.11% | 0.00 |
| 2026-03-24 | 51.37 | 55.25 | 4.48 | 8.82% | 51.37 | 55.69 | 14379 | 7736.48 | 1.59% | 0.00 |
| 2026-03-23 | 51.29 | 50.77 | -1.36 | -2.61% | 50.21 | 53.20 | 7260 | 3736.40 | 0.80% | 0.00 |
| 2026-03-20 | 55.94 | 52.13 | -2.12 | -3.91% | 52.03 | 55.94 | 7666 | 4119.93 | 0.85% | 0.00 |
| 2026-03-19 | 59.50 | 54.25 | -4.27 | -7.30% | 53.50 | 59.50 | 14326 | 7946.06 | 1.58% | 0.00 |
| 2026-03-18 | 56.54 | 58.52 | 3.17 | 5.73% | 54.83 | 59.30 | 16220 | 9360.93 | 1.79% | 0.00 |
| 2026-03-17 | 59.57 | 55.35 | -4.23 | -7.10% | 55.05 | 59.60 | 17571 | 10116.29 | 1.94% | 0.00 |
| 2026-03-16 | 59.30 | 59.58 | 1.99 | 3.46% | 57.18 | 61.58 | 14631 | 8798.34 | 1.61% | 0.00 |
| 2026-03-13 | 55.57 | 57.59 | 2.02 | 3.64% | 54.61 | 60.50 | 19543 | 11384.04 | 2.15% | 0.00 |
| 2026-03-12 | 54.50 | 55.57 | 0.10 | 0.18% | 54.50 | 58.40 | 12553 | 7128.41 | 1.38% | 0.00 |
| 2026-03-11 | 55.47 | 55.47 | 0.00 | 0.00% | 54.92 | 56.87 | 15374 | 8604.51 | 1.70% | 0.00 |
| 2026-03-10 | 54.88 | 55.47 | 1.72 | 3.20% | 53.96 | 56.63 | 12074 | 6697.37 | 1.33% | 0.00 |
| 2026-03-09 | 52.71 | 53.75 | 1.04 | 1.97% | 50.68 | 54.20 | 15139 | 7969.85 | 1.67% | 0.00 |
| 2026-03-06 | 52.29 | 52.71 | 0.14 | 0.27% | 51.45 | 53.73 | 12849 | 6774.31 | 1.42% | 0.00 |
| 2026-03-05 | 49.00 | 52.57 | 4.87 | 10.21% | 48.45 | 52.87 | 26965 | 13710.29 | 2.97% | 0.00 |
| 2026-03-04 | 49.70 | 47.70 | -1.99 | -4.00% | 47.34 | 49.77 | 17117 | 8292.07 | 1.89% | 19.65 |
| 2026-03-03 | 55.30 | 49.69 | -5.30 | -9.64% | 49.34 | 56.38 | 38310 | 19574.19 | 4.22% | 2.00 |
| 2026-03-02 | 57.22 | 54.99 | -2.81 | -4.86% | 54.71 | 59.58 | 18303 | 10350.46 | 2.02% | 0.00 |
| 2026-02-27 | 56.17 | 57.80 | 1.20 | 2.12% | 55.70 | 59.80 | 12344 | 7166.31 | 1.36% | 0.00 |
| 2026-02-26 | 54.35 | 56.60 | 2.26 | 4.16% | 53.75 | 59.18 | 18846 | 10689.97 | 2.08% | 0.00 |
| 2026-02-25 | 54.59 | 54.34 | -0.55 | -1.00% | 53.01 | 54.95 | 11991 | 6490.00 | 1.32% | 0.00 |
| 2026-02-24 | 56.40 | 54.89 | -1.40 | -2.49% | 54.60 | 57.83 | 12271 | 6846.53 | 1.35% | 0.00 |
| 2026-02-13 | 58.28 | 56.29 | -1.70 | -2.93% | 56.25 | 58.28 | 10350 | 5918.98 | 1.14% | 0.00 |
| 2026-02-12 | 59.78 | 57.99 | -2.52 | -4.16% | 57.80 | 60.81 | 15680 | 9203.04 | 1.73% | 0.00 |
| 2026-02-11 | 62.63 | 60.51 | -1.38 | -2.23% | 60.29 | 62.65 | 6584 | 4018.32 | 0.73% | 0.00 |
| 2026-02-10 | 62.00 | 61.89 | -0.11 | -0.18% | 61.39 | 63.03 | 6881 | 4279.80 | 0.76% | 0.00 |
| 2026-02-09 | 61.99 | 62.00 | 0.39 | 0.63% | 61.17 | 63.28 | 6239 | 3898.14 | 0.69% | 0.00 |
| 2026-02-06 | 60.70 | 61.61 | 0.86 | 1.42% | 59.59 | 63.15 | 10783 | 6637.48 | 1.19% | 0.00 |
| 2026-02-05 | 60.99 | 60.75 | -1.79 | -2.86% | 60.52 | 63.87 | 6810 | 4215.08 | 0.75% | 0.00 |
| 2026-02-04 | 60.90 | 62.54 | 1.47 | 2.41% | 60.01 | 62.79 | 11228 | 6900.44 | 1.24% | 0.00 |
| 2026-02-03 | 57.13 | 61.07 | 4.27 | 7.52% | 56.81 | 61.88 | 17412 | 10443.72 | 1.92% | 0.00 |
| 2026-02-02 | 58.22 | 56.80 | -1.80 | -3.07% | 56.61 | 58.79 | 11041 | 6355.13 | 1.22% | 0.00 |
| 2026-01-30 | 58.05 | 58.60 | 0.53 | 0.91% | 56.12 | 60.00 | 16857 | 9747.16 | 1.86% | 0.00 |
| 2026-01-29 | 58.90 | 58.07 | -0.93 | -1.58% | 57.52 | 59.97 | 13594 | 8029.57 | 1.50% | 0.00 |
| 2026-01-28 | 63.43 | 59.00 | -4.75 | -7.45% | 58.51 | 63.90 | 17643 | 10653.27 | 1.95% | 0.00 |
| 2026-01-27 | 62.42 | 63.75 | -0.59 | -0.92% | 62.42 | 64.53 | 10233 | 6510.83 | 1.13% | 0.00 |
| 2026-01-26 | 66.81 | 64.34 | -2.06 | -3.10% | 62.19 | 67.80 | 14671 | 9448.50 | 1.62% | 0.00 |
| 2026-01-23 | 67.00 | 66.40 | 0.05 | 0.08% | 64.69 | 68.63 | 12148 | 8089.01 | 1.34% | 0.00 |
| 2026-01-22 | 62.90 | 66.35 | 3.73 | 5.96% | 62.16 | 66.35 | 14394 | 9269.41 | 1.59% | 0.00 |
| 2026-01-21 | 62.50 | 62.62 | 0.12 | 0.19% | 61.67 | 65.14 | 10706 | 6731.26 | 1.18% | 0.00 |
| 2026-01-20 | 63.58 | 62.50 | -1.72 | -2.68% | 60.39 | 64.50 | 15735 | 9783.47 | 1.73% | 0.00 |
| 2026-01-19 | 63.00 | 64.22 | 1.06 | 1.68% | 61.66 | 65.26 | 15174 | 9656.70 | 1.67% | 0.00 |
| 2026-01-16 | 64.40 | 63.16 | -0.40 | -0.63% | 62.15 | 64.99 | 15365 | 9791.41 | 1.69% | 0.00 |
| 2026-01-15 | 59.72 | 63.56 | -1.44 | -2.22% | 59.72 | 65.20 | 24585 | 15557.44 | 2.71% | 0.00 |
| 2026-01-14 | 67.45 | 65.00 | -4.48 | -6.45% | 64.88 | 71.68 | 32117 | 22041.93 | 3.54% | 0.00 |
| 2026-01-13 | 63.38 | 69.48 | 6.20 | 9.80% | 61.20 | 72.00 | 40019 | 26434.82 | 4.41% | 0.00 |
| 2026-01-12 | 65.00 | 63.28 | -0.31 | -0.49% | 59.56 | 68.35 | 45771 | 28198.50 | 5.05% | 0.00 |
| 2026-01-09 | 56.99 | 63.59 | 6.56 | 11.50% | 54.70 | 65.65 | 46740 | 27566.41 | 5.15% | 0.00 |
| 2026-01-08 | 54.69 | 57.03 | 1.72 | 3.11% | 54.03 | 60.77 | 47059 | 26647.63 | 5.19% | 0.00 |
| 2026-01-07 | 46.10 | 55.31 | 9.22 | 20.00% | 46.10 | 55.31 | 59677 | 31700.10 | 6.58% | 0.00 |
| 2026-01-06 | 47.00 | 46.09 | -0.90 | -1.92% | 45.52 | 47.48 | 17618 | 8113.31 | 1.94% | 2.00 |
| 2026-01-05 | 44.26 | 46.99 | 2.84 | 6.43% | 44.26 | 47.91 | 23417 | 10860.56 | 2.58% | 0.00 |
| 2025-12-31 | 43.36 | 44.15 | 0.47 | 1.08% | 43.36 | 45.35 | 13493 | 6019.78 | 1.49% | 0.00 |
| 2025-12-30 | 43.98 | 43.68 | -0.78 | -1.75% | 43.60 | 44.66 | 11216 | 4926.65 | 1.24% | 0.00 |
| 2025-12-29 | 44.63 | 44.46 | 0.21 | 0.47% | 43.51 | 44.94 | 12052 | 5320.71 | 1.33% | 0.10 |
| 2025-12-26 | 44.55 | 44.25 | -0.35 | -0.78% | 44.01 | 45.36 | 10077 | 4498.32 | 1.11% | 0.00 |
| 2025-12-25 | 45.45 | 44.60 | -0.85 | -1.87% | 43.95 | 45.48 | 15968 | 7119.23 | 1.76% | 0.00 |
| 2025-12-24 | 45.74 | 45.45 | -0.68 | -1.47% | 45.00 | 46.40 | 10769 | 4892.93 | 1.19% | 0.00 |
| 2025-12-23 | 45.19 | 46.13 | 1.17 | 2.60% | 44.71 | 46.94 | 18987 | 8739.00 | 2.09% | 0.00 |
| 2025-12-22 | 48.32 | 44.96 | -3.62 | -7.45% | 44.71 | 49.00 | 29063 | 13388.43 | 3.20% | 0.00 |
| 2025-12-19 | 51.60 | 48.58 | -2.11 | -4.16% | 48.51 | 51.60 | 21368 | 10536.42 | 2.36% | 0.00 |
| 2025-12-18 | 49.96 | 50.69 | 0.35 | 0.70% | 49.52 | 51.94 | 24362 | 12379.32 | 2.69% | 0.00 |
| 2025-12-17 | 46.36 | 50.34 | 4.01 | 8.66% | 45.97 | 50.79 | 32075 | 15768.63 | 3.54% | 0.00 |
| 2025-12-16 | 48.66 | 46.33 | -2.57 | -5.26% | 46.21 | 49.27 | 13516 | 6370.33 | 1.49% | 0.00 |
| 2025-12-15 | 48.30 | 48.90 | 0.60 | 1.24% | 47.38 | 49.80 | 21883 | 10749.56 | 2.41% | 2.08 |
| 2025-12-12 | 43.19 | 48.30 | 5.20 | 12.06% | 42.96 | 48.63 | 36415 | 17067.71 | 4.02% | 6.00 |
| 2025-12-11 | 42.34 | 43.10 | 0.36 | 0.84% | 42.34 | 44.45 | 7588 | 3321.22 | 0.84% | 0.00 |
| 2025-12-10 | 42.70 | 42.74 | -0.12 | -0.28% | 42.00 | 43.20 | 8617 | 3667.80 | 0.95% | 0.00 |
| 2025-12-09 | 42.13 | 42.86 | 0.70 | 1.66% | 42.13 | 44.34 | 10595 | 4608.56 | 1.17% | 0.00 |
| 2025-12-08 | 42.15 | 42.16 | 0.17 | 0.40% | 41.86 | 42.81 | 5697 | 2404.76 | 0.63% | 0.00 |
| 2025-12-05 | 40.90 | 41.99 | 1.18 | 2.89% | 40.26 | 42.50 | 13771 | 5757.13 | 1.52% | 0.00 |
| 2025-12-04 | 42.49 | 40.81 | -1.80 | -4.22% | 40.65 | 42.49 | 16415 | 6785.01 | 1.81% | 0.00 |
| 2025-12-03 | 41.65 | 42.61 | 1.03 | 2.48% | 41.55 | 42.98 | 10486 | 4437.16 | 1.16% | 0.00 |
| 2025-12-02 | 44.50 | 41.58 | -3.26 | -7.27% | 41.40 | 44.82 | 19548 | 8248.49 | 2.16% | 0.00 |
| 2025-12-01 | 44.21 | 44.84 | 0.04 | 0.09% | 44.21 | 46.93 | 5595 | 2527.90 | 0.62% | 0.00 |
| 2025-11-28 | 44.58 | 44.80 | -0.09 | -0.20% | 44.58 | 45.70 | 4773 | 2149.10 | 0.53% | 0.00 |
| 2025-11-27 | 44.55 | 44.89 | -0.01 | -0.02% | 44.44 | 45.50 | 3851 | 1734.99 | 0.42% | 0.00 |
| 2025-11-26 | 45.09 | 44.90 | -0.20 | -0.44% | 44.60 | 46.18 | 7607 | 3449.65 | 0.84% | 0.00 |
| 2025-11-25 | 44.00 | 45.10 | 0.90 | 2.04% | 44.00 | 45.46 | 4718 | 2116.40 | 0.52% | 0.00 |
上证大盘股票行情在线 K线走势图
益诺思(688710)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
