*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.35 | 19.37 | 18.90 | 19.09 | -0.88% | 0.88 | 1.78% |
| 2025-11-18 | 19.38 | 19.39 | 19.20 | 19.26 | -0.72% | 0.69 | 1.37% |
| 2025-11-17 | 19.64 | 19.64 | 19.31 | 19.40 | -2.02% | 1.00 | 1.99% |
| 2025-11-14 | 19.70 | 20.24 | 19.63 | 19.80 | -0.30% | 1.20 | 2.34% |
| 2025-11-13 | 19.95 | 19.99 | 19.49 | 19.86 | -1.49% | 1.60 | 3.13% |
| 2025-11-12 | 19.94 | 20.56 | 19.94 | 20.16 | +2.08% | 2.47 | 4.69% |
| 2025-11-11 | 19.99 | 20.03 | 19.71 | 19.75 | -1.00% | 0.94 | 1.82% |
| 2025-11-10 | 19.93 | 20.24 | 19.86 | 19.95 | +0.10% | 1.24 | 2.39% |
| 2025-11-07 | 20.40 | 20.41 | 19.83 | 19.93 | -3.02% | 2.11 | 4.05% |
| 2025-11-06 | 20.73 | 20.79 | 20.43 | 20.55 | -0.58% | 1.39 | 2.60% |
| 2025-11-05 | 20.64 | 21.06 | 20.32 | 20.67 | -0.82% | 1.75 | 3.27% |
| 2025-11-04 | 21.00 | 21.12 | 20.51 | 20.84 | -1.61% | 1.90 | 3.53% |
| 2025-11-03 | 21.45 | 21.45 | 20.87 | 21.18 | -1.07% | 2.17 | 3.97% |
| 2025-10-31 | 21.31 | 21.96 | 21.22 | 21.41 | -0.19% | 3.73 | 6.66% |
| 2025-10-30 | 20.77 | 22.30 | 20.57 | 21.45 | +4.13% | 5.22 | 9.42% |
| 2025-10-29 | 20.19 | 20.75 | 20.10 | 20.60 | +1.93% | 1.81 | 3.39% |
| 2025-10-28 | 20.25 | 20.36 | 20.09 | 20.21 | -1.03% | 1.23 | 2.33% |
| 2025-10-27 | 20.65 | 20.79 | 20.38 | 20.42 | +0.69% | 1.97 | 3.68% |
| 2025-10-24 | 19.50 | 20.47 | 19.42 | 20.28 | +3.68% | 2.40 | 4.59% |
| 2025-10-23 | 19.78 | 19.79 | 19.11 | 19.56 | -1.06% | 1.18 | 2.34% |