*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.16 | 18.55 | 18.06 | 18.45 | +1.65% | 1.38 | 2.89% |
| 2025-12-16 | 18.57 | 18.65 | 18.11 | 18.15 | -2.99% | 1.08 | 2.28% |
| 2025-12-15 | 19.31 | 19.38 | 18.67 | 18.71 | -2.04% | 1.56 | 3.19% |
| 2025-12-12 | 18.11 | 19.52 | 18.02 | 19.10 | +5.82% | 2.74 | 5.55% |
| 2025-12-11 | 18.46 | 18.52 | 18.05 | 18.05 | -2.22% | 0.66 | 1.39% |
| 2025-12-10 | 18.55 | 18.60 | 18.31 | 18.46 | -0.91% | 0.56 | 1.17% |
| 2025-12-09 | 18.90 | 19.04 | 18.61 | 18.63 | -1.48% | 0.74 | 1.52% |
| 2025-12-08 | 18.82 | 18.99 | 18.70 | 18.91 | +0.37% | 0.87 | 1.77% |
| 2025-12-05 | 18.27 | 19.07 | 18.27 | 18.84 | +3.12% | 1.26 | 2.58% |
| 2025-12-04 | 18.50 | 18.63 | 18.22 | 18.27 | -1.99% | 0.70 | 1.47% |
| 2025-12-03 | 18.95 | 19.01 | 18.51 | 18.64 | -0.75% | 0.72 | 1.49% |
| 2025-12-02 | 18.73 | 19.00 | 18.66 | 18.78 | 0.00% | 0.75 | 1.52% |
| 2025-12-01 | 18.46 | 18.85 | 18.46 | 18.78 | +1.73% | 0.74 | 1.51% |
| 2025-11-28 | 18.32 | 18.49 | 18.16 | 18.46 | +1.43% | 0.61 | 1.29% |
| 2025-11-27 | 18.18 | 18.37 | 18.17 | 18.20 | +0.06% | 0.47 | 1.00% |
| 2025-11-26 | 18.29 | 18.54 | 18.18 | 18.19 | -0.49% | 0.63 | 1.33% |
| 2025-11-25 | 18.32 | 18.50 | 18.02 | 18.28 | +0.94% | 0.82 | 1.72% |
| 2025-11-24 | 18.07 | 18.24 | 17.82 | 18.11 | +1.57% | 0.73 | 1.55% |
| 2025-11-21 | 18.41 | 18.71 | 17.80 | 17.83 | -4.45% | 1.16 | 2.46% |
| 2025-11-20 | 19.16 | 19.20 | 18.65 | 18.66 | -2.25% | 0.87 | 1.77% |