*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 20.38 | 20.42 | 19.90 | 20.10 | -1.08% | 2.89 | 5.53% |
| 2025-07-21 | 19.85 | 20.34 | 19.83 | 20.32 | +1.65% | 2.49 | 4.75% |
| 2025-07-18 | 20.50 | 20.66 | 19.88 | 19.99 | -1.24% | 2.53 | 4.84% |
| 2025-07-17 | 19.86 | 20.32 | 19.70 | 20.24 | +1.91% | 2.17 | 4.15% |
| 2025-07-16 | 20.08 | 20.18 | 19.75 | 19.86 | -1.10% | 2.01 | 3.87% |
| 2025-07-15 | 20.41 | 20.61 | 19.80 | 20.08 | -2.00% | 2.76 | 5.28% |
| 2025-07-14 | 20.48 | 20.51 | 20.12 | 20.49 | +0.89% | 2.49 | 4.72% |
| 2025-07-11 | 20.03 | 20.70 | 19.90 | 20.31 | +1.86% | 3.35 | 6.35% |
| 2025-07-10 | 19.76 | 20.05 | 19.34 | 19.94 | +0.10% | 2.37 | 4.62% |
| 2025-07-09 | 20.16 | 20.49 | 19.84 | 19.92 | -1.09% | 3.03 | 5.76% |
| 2025-07-08 | 19.81 | 20.20 | 19.66 | 20.14 | +0.90% | 3.21 | 6.17% |
| 2025-07-07 | 20.07 | 20.38 | 19.80 | 19.96 | -2.58% | 3.92 | 7.50% |
| 2025-07-04 | 20.98 | 21.11 | 20.26 | 20.49 | +2.14% | 7.41 | 13.73% |
| 2025-07-03 | 20.20 | 20.56 | 19.94 | 20.06 | -0.40% | 2.76 | 5.27% |
| 2025-07-02 | 20.59 | 21.12 | 20.02 | 20.14 | -3.90% | 5.00 | 9.38% |
| 2025-07-01 | 20.64 | 21.89 | 20.54 | 20.96 | +0.72% | 8.25 | 14.96% |
| 2025-06-30 | 20.66 | 21.12 | 20.04 | 20.81 | +5.52% | 7.50 | 13.97% |
| 2025-06-27 | 19.66 | 19.98 | 19.47 | 19.72 | +0.30% | 2.42 | 4.71% |
| 2025-06-26 | 19.87 | 20.15 | 19.62 | 19.66 | -1.89% | 3.21 | 6.19% |
| 2025-06-25 | 19.64 | 20.07 | 19.33 | 20.04 | +2.34% | 3.81 | 7.44% |