*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.86 | 24.43 | 23.43 | 23.54 | -2.24% | 6.93 | 11.18% |
| 2025-08-18 | 23.97 | 24.70 | 23.70 | 24.08 | -1.59% | 10.15 | 16.16% |
| 2025-08-15 | 24.80 | 25.60 | 24.15 | 24.47 | +1.03% | 10.50 | 16.33% |
| 2025-08-14 | 24.43 | 25.88 | 23.79 | 24.22 | -1.74% | 12.95 | 20.31% |
| 2025-08-13 | 22.69 | 24.87 | 22.50 | 24.65 | +7.83% | 12.91 | 20.87% |
| 2025-08-12 | 21.31 | 23.51 | 21.19 | 22.86 | +6.87% | 10.46 | 17.76% |
| 2025-08-11 | 21.13 | 22.03 | 20.81 | 21.39 | +0.19% | 6.57 | 11.77% |
| 2025-08-08 | 22.50 | 24.00 | 21.27 | 21.35 | -1.70% | 12.90 | 21.98% |
| 2025-08-07 | 20.90 | 21.75 | 20.80 | 21.72 | +3.92% | 6.28 | 11.35% |
| 2025-08-06 | 20.68 | 20.92 | 20.53 | 20.90 | -0.10% | 3.61 | 6.70% |
| 2025-08-05 | 20.18 | 20.99 | 20.11 | 20.92 | +3.87% | 5.89 | 10.99% |
| 2025-08-04 | 19.72 | 20.20 | 19.14 | 20.14 | +1.05% | 2.11 | 4.10% |
| 2025-08-01 | 20.21 | 20.44 | 19.88 | 19.93 | -1.39% | 2.45 | 4.69% |
| 2025-07-31 | 20.18 | 20.49 | 19.77 | 20.21 | +0.45% | 3.50 | 6.68% |
| 2025-07-30 | 20.70 | 20.83 | 19.96 | 20.12 | -2.61% | 3.51 | 6.62% |
| 2025-07-29 | 20.69 | 20.71 | 20.28 | 20.66 | -0.63% | 2.63 | 4.94% |
| 2025-07-28 | 20.25 | 20.92 | 20.12 | 20.79 | +2.77% | 3.88 | 7.26% |
| 2025-07-25 | 20.07 | 20.42 | 19.95 | 20.23 | +0.40% | 2.20 | 4.19% |
| 2025-07-24 | 19.88 | 20.38 | 19.88 | 20.15 | +1.72% | 2.24 | 4.28% |
| 2025-07-23 | 19.96 | 20.20 | 19.61 | 19.81 | -1.44% | 2.24 | 4.34% |