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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.29 | 16.33 | 16.04 | 16.09 | -1.29% | 0.66 | 3.59% |
| 2025-07-21 | 16.24 | 16.32 | 16.06 | 16.30 | +0.31% | 0.62 | 3.40% |
| 2025-07-18 | 16.26 | 16.38 | 16.09 | 16.25 | +0.31% | 0.69 | 3.78% |
| 2025-07-17 | 15.94 | 16.27 | 15.87 | 16.20 | +1.82% | 0.86 | 4.69% |
| 2025-07-16 | 15.97 | 16.07 | 15.82 | 15.91 | -0.19% | 0.64 | 3.54% |
| 2025-07-15 | 15.90 | 16.33 | 15.83 | 15.94 | -0.50% | 0.88 | 4.86% |
| 2025-07-14 | 15.66 | 16.17 | 15.57 | 16.02 | +2.63% | 1.10 | 6.11% |
| 2025-07-11 | 15.69 | 15.79 | 15.42 | 15.61 | -0.51% | 0.51 | 2.89% |
| 2025-07-10 | 15.66 | 15.75 | 15.49 | 15.69 | +0.13% | 0.44 | 2.48% |
| 2025-07-09 | 15.79 | 16.00 | 15.63 | 15.67 | -0.82% | 0.60 | 3.34% |
| 2025-07-08 | 15.60 | 15.90 | 15.43 | 15.80 | +1.80% | 0.69 | 3.85% |
| 2025-07-07 | 15.35 | 15.66 | 15.20 | 15.52 | +1.11% | 0.59 | 3.36% |
| 2025-07-04 | 15.66 | 15.83 | 15.25 | 15.35 | -1.67% | 0.71 | 4.04% |
| 2025-07-03 | 15.69 | 15.75 | 15.40 | 15.61 | -0.26% | 0.65 | 3.70% |
| 2025-07-02 | 15.78 | 15.84 | 15.53 | 15.65 | -1.14% | 0.80 | 4.52% |
| 2025-07-01 | 15.79 | 16.19 | 15.67 | 15.83 | +0.06% | 1.36 | 7.58% |
| 2025-06-30 | 15.35 | 15.86 | 15.26 | 15.82 | +3.67% | 1.31 | 7.42% |
| 2025-06-27 | 15.20 | 15.40 | 15.10 | 15.26 | +0.20% | 0.71 | 4.14% |
| 2025-06-26 | 15.24 | 15.42 | 15.15 | 15.23 | -0.52% | 0.61 | 3.52% |
| 2025-06-25 | 15.38 | 15.39 | 15.09 | 15.31 | -0.33% | 0.70 | 4.03% |