*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.21 | 18.50 | 17.39 | 17.51 | -7.06% | 1.72 | 3.69% |
| 2026-03-20 | 19.68 | 19.75 | 18.84 | 18.84 | -3.73% | 1.44 | 2.89% |
| 2026-03-19 | 20.01 | 20.13 | 19.49 | 19.57 | -3.36% | 1.55 | 3.01% |
| 2026-03-18 | 20.15 | 20.69 | 19.99 | 20.25 | +1.20% | 1.54 | 2.93% |
| 2026-03-17 | 20.66 | 20.94 | 19.96 | 20.01 | -3.80% | 2.14 | 4.04% |
| 2026-03-16 | 20.82 | 21.29 | 20.59 | 20.80 | -0.48% | 2.95 | 5.43% |
| 2026-03-13 | 20.31 | 21.24 | 20.00 | 20.90 | +2.15% | 3.86 | 7.16% |
| 2026-03-12 | 20.60 | 20.71 | 20.33 | 20.46 | -1.40% | 1.65 | 3.09% |
| 2026-03-11 | 20.96 | 21.38 | 20.72 | 20.75 | +0.14% | 2.54 | 4.65% |
| 2026-03-10 | 20.99 | 20.99 | 20.58 | 20.72 | +0.39% | 1.19 | 2.20% |
| 2026-03-09 | 20.22 | 20.75 | 20.06 | 20.64 | -0.72% | 1.83 | 3.45% |
| 2026-03-06 | 20.15 | 20.96 | 20.06 | 20.79 | +3.12% | 2.57 | 4.76% |
| 2026-03-05 | 20.00 | 20.74 | 19.92 | 20.16 | +2.75% | 2.79 | 5.30% |
| 2026-03-04 | 19.52 | 19.85 | 19.42 | 19.62 | -0.81% | 1.72 | 3.37% |
| 2026-03-03 | 21.38 | 21.55 | 19.73 | 19.78 | -7.22% | 2.95 | 5.56% |
| 2026-03-02 | 21.73 | 22.05 | 21.26 | 21.32 | -4.31% | 2.61 | 4.67% |
| 2026-02-27 | 21.85 | 22.28 | 21.81 | 22.28 | +1.46% | 2.04 | 3.56% |
| 2026-02-26 | 22.00 | 22.06 | 21.78 | 21.96 | -0.72% | 1.34 | 2.35% |
| 2026-02-25 | 21.76 | 22.19 | 21.71 | 22.12 | +1.84% | 1.61 | 2.81% |
| 2026-02-24 | 22.15 | 22.25 | 21.40 | 21.72 | -1.54% | 1.64 | 2.90% |