*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.99 | 20.16 | 19.73 | 19.77 | -1.15% | 0.98 | 1.90% |
| 2025-10-21 | 19.95 | 20.04 | 19.85 | 20.00 | +0.05% | 1.09 | 2.10% |
| 2025-10-20 | 19.52 | 20.11 | 19.37 | 19.99 | +4.44% | 1.85 | 3.57% |
| 2025-10-17 | 19.96 | 20.00 | 19.14 | 19.14 | -5.01% | 1.65 | 3.24% |
| 2025-10-16 | 20.05 | 20.60 | 19.87 | 20.15 | 0.00% | 2.08 | 3.94% |
| 2025-10-15 | 19.60 | 20.17 | 19.36 | 20.15 | +3.28% | 1.52 | 2.92% |
| 2025-10-14 | 20.01 | 20.25 | 19.44 | 19.51 | -2.50% | 1.48 | 2.87% |
| 2025-10-13 | 19.30 | 20.09 | 19.01 | 20.01 | -0.20% | 1.48 | 2.89% |
| 2025-10-10 | 20.25 | 20.53 | 19.93 | 20.05 | -0.55% | 1.48 | 2.82% |
| 2025-10-09 | 19.98 | 20.29 | 19.81 | 20.16 | +1.05% | 1.24 | 2.38% |
| 2025-09-30 | 20.09 | 20.19 | 19.92 | 19.95 | -0.10% | 1.14 | 2.19% |
| 2025-09-29 | 19.75 | 20.09 | 19.58 | 19.97 | +1.11% | 1.04 | 2.01% |
| 2025-09-26 | 19.92 | 20.09 | 19.75 | 19.75 | -1.64% | 1.04 | 2.01% |
| 2025-09-25 | 20.19 | 20.43 | 20.03 | 20.08 | -1.28% | 1.36 | 2.59% |
| 2025-09-24 | 19.85 | 20.36 | 19.63 | 20.34 | +2.52% | 1.58 | 3.03% |
| 2025-09-23 | 20.40 | 20.43 | 19.45 | 19.84 | -3.03% | 2.53 | 4.93% |
| 2025-09-22 | 20.71 | 20.79 | 20.18 | 20.46 | -1.11% | 1.71 | 3.22% |
| 2025-09-19 | 21.33 | 21.36 | 20.68 | 20.69 | -3.18% | 2.07 | 3.81% |
| 2025-09-18 | 21.93 | 22.09 | 21.22 | 21.37 | -2.95% | 2.73 | 4.84% |
| 2025-09-17 | 22.23 | 22.36 | 21.92 | 22.02 | +0.23% | 2.72 | 4.73% |