*ST益通 sz.300430
5.69
-2.57%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.78 | 5.87 | 5.66 | 5.69 | -2.57% | 0.91 | 6.09% |
| 2026-05-21 | 5.88 | 6.19 | 5.61 | 5.84 | +0.17% | 1.65 | 10.87% |
| 2026-05-20 | 6.00 | 6.00 | 5.82 | 5.83 | -4.11% | 1.01 | 6.58% |
| 2026-05-19 | 5.78 | 6.17 | 5.77 | 6.08 | +4.11% | 1.34 | 8.59% |
| 2026-05-18 | 5.62 | 5.94 | 5.52 | 5.84 | +1.92% | 1.25 | 8.34% |
| 2026-05-15 | 6.20 | 6.24 | 5.71 | 5.73 | -8.47% | 2.00 | 12.98% |
| 2026-05-14 | 6.75 | 6.78 | 6.26 | 6.26 | -8.35% | 2.44 | 14.49% |
| 2026-05-13 | 6.79 | 6.97 | 6.77 | 6.83 | +0.29% | 2.07 | 11.59% |
| 2026-05-12 | 6.98 | 7.04 | 6.72 | 6.81 | -6.58% | 3.69 | 20.63% |
| 2026-05-11 | 7.03 | 7.90 | 7.03 | 7.29 | -16.30% | 5.85 | 31.28% |
| 2026-05-08 | 8.71 | 8.71 | 8.71 | 8.71 | -20.02% | 0.18 | 0.78% |
| 2026-05-07 | 10.89 | 10.89 | 10.89 | 10.89 | -19.99% | 0.05 | 0.17% |
| 2026-05-06 | 13.61 | 13.61 | 13.61 | 13.61 | -19.99% | 0.05 | 0.14% |
| 2026-04-30 | 17.01 | 17.01 | 17.01 | 17.01 | nan% | nan | nan% |
| 2026-04-29 | 16.61 | 17.17 | 16.60 | 17.01 | +1.25% | 0.82 | 1.86% |
| 2026-04-28 | 17.42 | 17.43 | 16.66 | 16.80 | -3.89% | 1.06 | 2.41% |
| 2026-04-27 | 17.00 | 17.49 | 16.77 | 17.48 | +2.40% | 1.02 | 2.28% |
| 2026-04-24 | 17.25 | 17.40 | 17.01 | 17.07 | -1.78% | 0.83 | 1.86% |
| 2026-04-23 | 17.76 | 17.97 | 17.35 | 17.38 | -2.19% | 1.02 | 2.24% |
| 2026-04-22 | 17.71 | 17.80 | 17.49 | 17.77 | +0.11% | 0.86 | 1.87% |