实益达 sz.002137
8.83
+2.32%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.64 | 8.83 | 8.47 | 8.83 | +2.32% | 1.89 | 5.48% |
| 2026-05-22 | 8.70 | 8.86 | 8.45 | 8.63 | -0.35% | 1.72 | 5.05% |
| 2026-05-21 | 8.86 | 9.05 | 8.65 | 8.66 | -1.25% | 2.69 | 7.65% |
| 2026-05-20 | 8.75 | 8.85 | 8.63 | 8.77 | -0.11% | 1.18 | 3.41% |
| 2026-05-19 | 8.68 | 8.87 | 8.59 | 8.78 | +1.27% | 1.20 | 3.45% |
| 2026-05-18 | 8.51 | 8.67 | 8.47 | 8.67 | +0.81% | 1.18 | 3.48% |
| 2026-05-15 | 8.56 | 8.79 | 8.54 | 8.60 | +0.35% | 1.53 | 4.46% |
| 2026-05-14 | 8.73 | 8.75 | 8.57 | 8.57 | -2.06% | 1.38 | 4.04% |
| 2026-05-13 | 8.56 | 8.99 | 8.44 | 8.75 | +2.22% | 2.33 | 6.74% |
| 2026-05-12 | 8.56 | 8.69 | 8.52 | 8.56 | +0.12% | 1.52 | 4.46% |
| 2026-05-11 | 8.52 | 8.55 | 8.41 | 8.55 | +0.71% | 0.97 | 2.89% |
| 2026-05-08 | 8.40 | 8.52 | 8.36 | 8.49 | +0.71% | 0.75 | 2.24% |
| 2026-05-07 | 8.38 | 8.44 | 8.32 | 8.43 | +0.72% | 0.89 | 2.69% |
| 2026-05-06 | 8.32 | 8.48 | 8.30 | 8.37 | +1.33% | 0.85 | 2.57% |
| 2026-04-30 | 8.29 | 8.33 | 8.22 | 8.26 | -0.12% | 0.65 | 1.97% |
| 2026-04-29 | 8.08 | 8.29 | 8.08 | 8.27 | +1.85% | 0.72 | 2.21% |
| 2026-04-28 | 8.21 | 8.26 | 8.08 | 8.12 | -1.69% | 0.64 | 1.97% |
| 2026-04-27 | 8.14 | 8.28 | 7.98 | 8.26 | +1.60% | 0.87 | 2.68% |
| 2026-04-24 | 8.03 | 8.19 | 7.89 | 8.13 | +0.74% | 0.80 | 2.50% |
| 2026-04-23 | 8.30 | 8.31 | 8.07 | 8.07 | -2.65% | 0.89 | 2.75% |