*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 21.81 | 22.24 | 21.73 | 22.06 | +0.82% | 1.83 | 3.20% |
| 2026-02-12 | 21.59 | 21.98 | 21.46 | 21.88 | +1.11% | 1.24 | 2.20% |
| 2026-02-11 | 21.88 | 22.03 | 21.59 | 21.64 | -0.96% | 1.16 | 2.05% |
| 2026-02-10 | 21.94 | 22.08 | 21.80 | 21.85 | -0.59% | 1.44 | 2.53% |
| 2026-02-09 | 21.64 | 22.18 | 21.63 | 21.98 | +2.81% | 1.99 | 3.49% |
| 2026-02-06 | 21.52 | 21.78 | 21.18 | 21.38 | -0.97% | 1.51 | 2.71% |
| 2026-02-05 | 21.54 | 21.98 | 21.43 | 21.59 | -0.51% | 1.84 | 3.27% |
| 2026-02-04 | 22.00 | 22.04 | 21.53 | 21.70 | -1.05% | 1.79 | 3.18% |
| 2026-02-03 | 21.68 | 21.94 | 21.52 | 21.93 | +2.14% | 1.92 | 3.39% |
| 2026-02-02 | 21.49 | 21.98 | 21.33 | 21.47 | -0.37% | 1.71 | 3.03% |
| 2026-01-30 | 21.60 | 21.77 | 21.12 | 21.55 | -1.33% | 1.83 | 3.28% |
| 2026-01-29 | 21.91 | 22.69 | 21.66 | 21.84 | -0.32% | 2.82 | 4.88% |
| 2026-01-28 | 22.35 | 22.58 | 21.84 | 21.91 | -2.19% | 1.86 | 3.24% |
| 2026-01-27 | 22.59 | 22.59 | 21.66 | 22.40 | -0.84% | 2.63 | 4.60% |
| 2026-01-26 | 23.04 | 23.17 | 22.25 | 22.59 | -2.50% | 3.09 | 5.27% |
| 2026-01-23 | 23.03 | 23.38 | 22.71 | 23.17 | +2.34% | 3.39 | 5.65% |
| 2026-01-22 | 22.48 | 22.78 | 22.32 | 22.64 | +0.67% | 2.28 | 3.88% |
| 2026-01-21 | 22.64 | 22.97 | 22.40 | 22.49 | -1.62% | 2.73 | 4.63% |
| 2026-01-20 | 23.88 | 23.99 | 22.55 | 22.86 | -4.19% | 4.27 | 7.12% |
| 2026-01-19 | 23.72 | 24.31 | 23.71 | 23.86 | -0.38% | 3.28 | 5.27% |