*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.34 | 25.47 | 23.70 | 23.95 | -6.41% | 6.63 | 10.50% |
| 2026-01-15 | 24.90 | 25.82 | 24.64 | 25.59 | +0.63% | 6.46 | 9.87% |
| 2026-01-14 | 25.30 | 26.95 | 25.01 | 25.43 | -1.47% | 11.14 | 16.54% |
| 2026-01-13 | 25.41 | 26.65 | 24.50 | 25.81 | +0.86% | 12.55 | 18.85% |
| 2026-01-12 | 24.95 | 25.92 | 24.68 | 25.59 | +3.69% | 12.18 | 18.52% |
| 2026-01-09 | 24.30 | 25.47 | 23.88 | 24.68 | -1.75% | 11.05 | 17.30% |
| 2026-01-08 | 24.82 | 26.15 | 24.24 | 25.12 | +2.32% | 14.88 | 22.70% |
| 2026-01-07 | 27.01 | 27.17 | 24.26 | 24.55 | -11.28% | 18.20 | 27.77% |
| 2026-01-06 | 24.70 | 27.67 | 24.50 | 27.67 | +19.99% | 24.05 | 34.79% |
| 2026-01-05 | 21.80 | 23.06 | 21.12 | 23.06 | +19.98% | 10.03 | 17.15% |
| 2025-12-31 | 19.30 | 19.48 | 19.08 | 19.22 | -0.31% | 0.95 | 1.90% |
| 2025-12-30 | 19.42 | 19.57 | 19.24 | 19.28 | -1.73% | 1.37 | 2.71% |
| 2025-12-29 | 19.21 | 20.15 | 19.20 | 19.62 | +1.82% | 2.49 | 4.84% |
| 2025-12-26 | 19.56 | 19.56 | 19.16 | 19.27 | -1.48% | 1.38 | 2.74% |
| 2025-12-25 | 19.25 | 19.69 | 19.21 | 19.56 | +0.98% | 1.93 | 3.80% |
| 2025-12-24 | 18.97 | 19.48 | 18.71 | 19.37 | +2.38% | 1.71 | 3.42% |
| 2025-12-23 | 19.20 | 19.21 | 18.80 | 18.92 | -2.17% | 0.98 | 1.98% |
| 2025-12-22 | 18.95 | 19.36 | 18.78 | 19.34 | +2.33% | 1.59 | 3.21% |
| 2025-12-19 | 18.61 | 19.08 | 18.58 | 18.90 | +1.29% | 0.97 | 1.99% |
| 2025-12-18 | 18.30 | 18.93 | 18.25 | 18.66 | +1.14% | 1.34 | 2.74% |