*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.58 | 22.11 | 21.36 | 21.97 | +2.04% | 2.22 | 3.92% |
| 2025-09-15 | 21.66 | 21.88 | 21.46 | 21.53 | -1.64% | 1.63 | 2.91% |
| 2025-09-12 | 21.80 | 22.07 | 21.61 | 21.89 | +1.34% | 2.30 | 4.06% |
| 2025-09-11 | 21.38 | 21.61 | 20.91 | 21.60 | +1.03% | 2.04 | 3.68% |
| 2025-09-10 | 21.26 | 21.64 | 21.21 | 21.38 | +0.85% | 1.26 | 2.25% |
| 2025-09-09 | 21.64 | 21.64 | 21.10 | 21.20 | -2.30% | 1.38 | 2.50% |
| 2025-09-08 | 21.21 | 21.75 | 21.18 | 21.70 | +1.31% | 1.77 | 3.15% |
| 2025-09-05 | 21.11 | 21.44 | 20.45 | 21.42 | +1.47% | 2.20 | 4.03% |
| 2025-09-04 | 21.10 | 21.66 | 20.55 | 21.11 | +0.19% | 2.18 | 3.94% |
| 2025-09-03 | 21.88 | 21.97 | 21.03 | 21.07 | -3.57% | 2.00 | 3.58% |
| 2025-09-02 | 22.61 | 22.63 | 21.63 | 21.85 | -4.29% | 3.25 | 5.67% |
| 2025-09-01 | 22.00 | 22.93 | 21.90 | 22.83 | +3.44% | 3.94 | 6.74% |
| 2025-08-29 | 22.41 | 22.63 | 21.91 | 22.07 | -0.54% | 3.04 | 5.26% |
| 2025-08-28 | 22.06 | 22.35 | 21.50 | 22.19 | +0.59% | 3.74 | 6.57% |
| 2025-08-27 | 22.66 | 23.04 | 21.98 | 22.06 | -2.56% | 4.25 | 7.20% |
| 2025-08-26 | 22.82 | 22.95 | 22.55 | 22.64 | -2.03% | 3.42 | 5.79% |
| 2025-08-25 | 22.90 | 23.45 | 22.79 | 23.11 | +1.23% | 4.55 | 7.57% |
| 2025-08-22 | 22.75 | 22.92 | 22.56 | 22.83 | +0.48% | 3.14 | 5.31% |
| 2025-08-21 | 23.09 | 23.26 | 22.53 | 22.72 | -1.77% | 3.66 | 6.17% |
| 2025-08-20 | 23.23 | 23.47 | 22.71 | 23.13 | -1.74% | 5.00 | 8.35% |