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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.99 | 18.01 | 17.58 | 17.72 | -1.45% | 1.25 | 6.25% |
| 2025-08-18 | 18.31 | 18.35 | 17.70 | 17.98 | +0.06% | 1.92 | 9.44% |
| 2025-08-15 | 17.45 | 18.18 | 17.33 | 17.97 | +3.69% | 2.11 | 10.45% |
| 2025-08-14 | 17.71 | 18.07 | 17.32 | 17.33 | -2.37% | 1.74 | 8.70% |
| 2025-08-13 | 17.69 | 18.38 | 17.61 | 17.75 | 0.00% | 2.08 | 10.28% |
| 2025-08-12 | 17.94 | 18.10 | 17.52 | 17.75 | -1.06% | 1.60 | 7.97% |
| 2025-08-11 | 17.29 | 18.03 | 17.07 | 17.94 | +4.18% | 2.22 | 11.08% |
| 2025-08-08 | 17.36 | 17.58 | 17.00 | 17.22 | -1.26% | 1.11 | 5.69% |
| 2025-08-07 | 17.41 | 17.79 | 17.18 | 17.44 | +0.29% | 2.07 | 10.51% |
| 2025-08-06 | 16.85 | 17.71 | 16.71 | 17.39 | +3.20% | 2.54 | 12.96% |
| 2025-08-05 | 16.33 | 17.02 | 16.30 | 16.85 | +3.18% | 1.61 | 8.51% |
| 2025-08-04 | 16.10 | 16.33 | 16.00 | 16.33 | +1.30% | 0.53 | 2.87% |
| 2025-08-01 | 16.02 | 16.17 | 15.97 | 16.12 | +0.88% | 0.46 | 2.51% |
| 2025-07-31 | 16.18 | 16.42 | 15.93 | 15.98 | -1.84% | 0.57 | 3.12% |
| 2025-07-30 | 16.38 | 16.50 | 16.15 | 16.28 | -0.67% | 0.61 | 3.29% |
| 2025-07-29 | 16.57 | 16.57 | 16.20 | 16.39 | -0.91% | 0.64 | 3.44% |
| 2025-07-28 | 16.11 | 16.62 | 16.11 | 16.54 | +2.10% | 1.05 | 5.61% |
| 2025-07-25 | 15.99 | 16.26 | 15.95 | 16.20 | +1.25% | 0.52 | 2.85% |
| 2025-07-24 | 15.87 | 16.08 | 15.84 | 16.00 | +0.82% | 0.48 | 2.63% |
| 2025-07-23 | 16.09 | 16.13 | 15.85 | 15.87 | -1.37% | 0.56 | 3.08% |