同益股份 sz.300538
17.33
+2.85%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.77 | 17.45 | 16.55 | 17.33 | +2.85% | 1.55 | 7.54% |
| 2026-05-21 | 18.11 | 18.15 | 16.80 | 16.85 | -6.96% | 2.78 | 13.13% |
| 2026-05-20 | 17.30 | 18.17 | 17.21 | 18.11 | +4.08% | 3.08 | 14.27% |
| 2026-05-19 | 17.22 | 17.68 | 17.09 | 17.40 | +1.16% | 1.65 | 7.87% |
| 2026-05-18 | 16.90 | 17.39 | 16.61 | 17.20 | +1.36% | 1.11 | 5.42% |
| 2026-05-15 | 16.81 | 17.27 | 16.76 | 16.97 | +1.01% | 1.24 | 6.00% |
| 2026-05-14 | 16.84 | 17.02 | 16.66 | 16.80 | -0.06% | 1.02 | 4.99% |
| 2026-05-13 | 16.58 | 16.87 | 16.39 | 16.81 | +1.27% | 0.64 | 3.18% |
| 2026-05-12 | 16.80 | 16.88 | 16.49 | 16.60 | -1.72% | 0.79 | 3.94% |
| 2026-05-11 | 16.61 | 17.07 | 16.52 | 16.89 | +1.69% | 1.46 | 7.16% |
| 2026-05-08 | 16.58 | 16.66 | 16.47 | 16.61 | +0.12% | 0.67 | 3.36% |
| 2026-05-07 | 16.76 | 16.83 | 16.46 | 16.59 | 0.00% | 0.86 | 4.27% |
| 2026-05-06 | 16.60 | 16.68 | 16.42 | 16.59 | +1.53% | 0.86 | 4.26% |
| 2026-04-30 | 16.39 | 16.47 | 16.27 | 16.34 | -0.24% | 0.56 | 2.81% |
| 2026-04-29 | 16.32 | 16.50 | 16.14 | 16.38 | +0.37% | 0.73 | 3.69% |
| 2026-04-28 | 16.49 | 16.49 | 16.13 | 16.32 | -0.61% | 0.92 | 4.67% |
| 2026-04-27 | 15.69 | 16.56 | 15.65 | 16.42 | +3.92% | 1.10 | 5.59% |
| 2026-04-24 | 15.52 | 15.99 | 15.39 | 15.80 | +1.28% | 0.40 | 2.12% |
| 2026-04-23 | 15.88 | 16.03 | 15.51 | 15.60 | -1.82% | 0.36 | 1.92% |
| 2026-04-22 | 15.82 | 15.92 | 15.75 | 15.89 | +0.25% | 0.41 | 2.16% |