*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.09 | 18.10 | 17.62 | 17.75 | -2.37% | 1.29 | 2.79% |
| 2026-04-20 | 18.07 | 18.28 | 18.00 | 18.18 | +0.50% | 0.82 | 1.75% |
| 2026-04-17 | 18.18 | 18.21 | 17.98 | 18.09 | -0.71% | 0.67 | 1.42% |
| 2026-04-16 | 18.04 | 18.25 | 17.90 | 18.22 | +1.33% | 0.84 | 1.78% |
| 2026-04-15 | 18.39 | 18.42 | 17.91 | 17.98 | -1.69% | 0.91 | 1.93% |
| 2026-04-14 | 18.19 | 18.32 | 18.04 | 18.29 | +1.39% | 1.04 | 2.19% |
| 2026-04-13 | 17.94 | 18.12 | 17.84 | 18.04 | +0.50% | 0.67 | 1.44% |
| 2026-04-10 | 17.89 | 18.26 | 17.89 | 17.95 | +0.67% | 0.87 | 1.86% |
| 2026-04-09 | 18.13 | 18.18 | 17.80 | 17.83 | -2.46% | 0.90 | 1.94% |
| 2026-04-08 | 17.62 | 18.30 | 17.62 | 18.28 | +6.16% | 1.40 | 2.99% |
| 2026-04-07 | 16.96 | 17.30 | 16.96 | 17.22 | +1.53% | 0.59 | 1.32% |
| 2026-04-03 | 17.41 | 17.59 | 16.95 | 16.96 | -3.25% | 0.89 | 2.00% |
| 2026-04-02 | 18.16 | 18.28 | 17.40 | 17.53 | -2.23% | 1.21 | 2.63% |
| 2026-04-01 | 17.85 | 17.96 | 17.67 | 17.93 | +2.81% | 1.01 | 2.17% |
| 2026-03-31 | 17.76 | 18.06 | 17.44 | 17.44 | -1.86% | 0.79 | 1.71% |
| 2026-03-30 | 17.51 | 17.82 | 17.45 | 17.77 | -0.45% | 0.84 | 1.84% |
| 2026-03-27 | 17.39 | 17.91 | 17.35 | 17.85 | +0.73% | 0.99 | 2.15% |
| 2026-03-26 | 18.18 | 18.41 | 17.62 | 17.72 | -2.48% | 1.01 | 2.15% |
| 2026-03-25 | 18.05 | 18.35 | 18.03 | 18.17 | +0.78% | 1.05 | 2.23% |
| 2026-03-24 | 17.86 | 18.05 | 17.52 | 18.03 | +2.97% | 1.25 | 2.71% |