*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.15 | 19.68 | 19.03 | 19.58 | +1.82% | 3.31 | 6.54% |
| 2025-06-23 | 18.39 | 19.32 | 18.39 | 19.23 | +2.88% | 2.87 | 5.80% |
| 2025-06-20 | 19.27 | 19.46 | 18.68 | 18.69 | -5.26% | 3.94 | 7.99% |
| 2025-06-19 | 19.37 | 20.32 | 19.14 | 19.73 | 0.00% | 6.81 | 13.23% |
| 2025-06-18 | 20.62 | 21.26 | 19.66 | 19.73 | -5.95% | 8.77 | 16.53% |
| 2025-06-17 | 20.76 | 21.90 | 20.32 | 20.98 | +10.28% | 11.25 | 20.64% |
| 2025-06-16 | 18.87 | 19.55 | 18.81 | 19.02 | +3.25% | 2.68 | 5.39% |
| 2025-06-13 | 19.05 | 19.11 | 18.42 | 18.42 | -4.55% | 2.69 | 5.54% |
| 2025-06-12 | 19.12 | 19.58 | 18.99 | 19.30 | +0.94% | 2.67 | 5.30% |
| 2025-06-11 | 19.16 | 19.31 | 18.93 | 19.12 | -0.57% | 1.98 | 3.97% |
| 2025-06-10 | 19.52 | 19.79 | 18.92 | 19.23 | -1.93% | 3.25 | 6.45% |
| 2025-06-09 | 19.43 | 19.86 | 19.26 | 19.61 | +0.77% | 3.05 | 5.98% |
| 2025-06-06 | 19.38 | 19.95 | 19.21 | 19.46 | -0.15% | 3.42 | 6.74% |
| 2025-06-05 | 19.90 | 20.06 | 19.34 | 19.49 | -2.11% | 3.27 | 6.43% |
| 2025-06-04 | 20.04 | 20.06 | 19.61 | 19.91 | -1.72% | 4.07 | 7.89% |
| 2025-06-03 | 19.56 | 20.96 | 19.51 | 20.26 | +1.70% | 5.37 | 10.13% |
| 2025-05-30 | 19.15 | 21.06 | 19.03 | 19.92 | +3.58% | 7.06 | 13.51% |
| 2025-05-29 | 18.66 | 19.29 | 18.64 | 19.23 | +2.23% | 3.55 | 7.18% |
| 2025-05-28 | 18.48 | 19.08 | 18.47 | 18.81 | +3.01% | 3.68 | 7.52% |
| 2025-05-27 | 18.14 | 18.30 | 17.96 | 18.26 | +0.60% | 1.78 | 3.77% |