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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.16 | 8.30 | 8.09 | 8.29 | +1.34% | 0.98 | 3.03% |
| 2026-04-21 | 8.41 | 8.47 | 8.09 | 8.18 | -3.42% | 1.29 | 3.97% |
| 2026-04-20 | 8.43 | 8.49 | 8.36 | 8.47 | +0.83% | 0.64 | 1.91% |
| 2026-04-17 | 8.31 | 8.44 | 8.30 | 8.40 | +0.60% | 0.65 | 1.95% |
| 2026-04-16 | 8.22 | 8.37 | 8.18 | 8.35 | +1.71% | 0.68 | 2.06% |
| 2026-04-15 | 8.37 | 8.39 | 8.20 | 8.21 | -1.44% | 0.54 | 1.65% |
| 2026-04-14 | 8.35 | 8.35 | 8.22 | 8.33 | +1.09% | 0.60 | 1.82% |
| 2026-04-13 | 8.21 | 8.28 | 8.17 | 8.24 | -0.48% | 0.59 | 1.80% |
| 2026-04-10 | 8.19 | 8.34 | 8.19 | 8.28 | +1.60% | 0.84 | 2.54% |
| 2026-04-09 | 8.24 | 8.26 | 8.13 | 8.15 | -1.45% | 0.72 | 2.23% |
| 2026-04-08 | 8.01 | 8.28 | 8.01 | 8.27 | +5.08% | 1.24 | 3.82% |
| 2026-04-07 | 7.78 | 7.91 | 7.75 | 7.87 | +1.68% | 0.58 | 1.88% |
| 2026-04-03 | 8.03 | 8.03 | 7.72 | 7.74 | -1.90% | 0.70 | 2.28% |
| 2026-04-02 | 8.10 | 8.12 | 7.85 | 7.89 | -2.83% | 0.71 | 2.26% |
| 2026-04-01 | 8.16 | 8.20 | 8.06 | 8.12 | +1.50% | 0.76 | 2.34% |
| 2026-03-31 | 8.13 | 8.22 | 8.00 | 8.00 | -1.84% | 0.77 | 2.41% |
| 2026-03-30 | 8.01 | 8.15 | 7.92 | 8.15 | +0.12% | 0.94 | 2.93% |
| 2026-03-27 | 7.88 | 8.14 | 7.81 | 8.14 | +1.75% | 0.81 | 2.53% |
| 2026-03-26 | 8.25 | 8.32 | 7.96 | 8.00 | -3.50% | 1.40 | 4.36% |
| 2026-03-25 | 8.26 | 8.40 | 8.22 | 8.29 | +0.36% | 1.54 | 4.67% |