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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.74 | 15.38 | 14.74 | 15.36 | +4.14% | 0.94 | 5.46% |
| 2025-06-23 | 14.16 | 14.86 | 14.16 | 14.75 | +2.64% | 0.70 | 4.22% |
| 2025-06-20 | 14.16 | 14.70 | 14.16 | 14.37 | +0.77% | 0.59 | 3.57% |
| 2025-06-19 | 14.45 | 14.59 | 14.16 | 14.26 | -1.38% | 0.35 | 2.17% |
| 2025-06-18 | 14.40 | 14.48 | 14.20 | 14.46 | +0.21% | 0.31 | 1.88% |
| 2025-06-17 | 14.53 | 14.64 | 14.29 | 14.43 | -1.03% | 0.36 | 2.18% |
| 2025-06-16 | 14.38 | 14.68 | 14.37 | 14.58 | +1.04% | 0.32 | 1.93% |
| 2025-06-13 | 14.65 | 14.76 | 14.37 | 14.43 | -2.37% | 0.45 | 2.73% |
| 2025-06-12 | 14.82 | 15.03 | 14.62 | 14.78 | -0.54% | 0.50 | 3.00% |
| 2025-06-11 | 14.76 | 15.12 | 14.71 | 14.86 | +1.30% | 0.62 | 3.69% |
| 2025-06-10 | 15.13 | 15.13 | 14.55 | 14.67 | -3.04% | 0.57 | 3.41% |
| 2025-06-09 | 14.91 | 15.13 | 14.88 | 15.13 | +1.41% | 0.50 | 2.91% |
| 2025-06-06 | 14.87 | 14.97 | 14.68 | 14.92 | +0.20% | 0.39 | 2.34% |
| 2025-06-05 | 14.78 | 14.92 | 14.58 | 14.89 | +0.68% | 0.53 | 3.19% |
| 2025-06-04 | 14.90 | 15.01 | 14.74 | 14.79 | -0.74% | 0.50 | 2.97% |
| 2025-06-03 | 14.89 | 15.15 | 14.85 | 14.90 | -1.00% | 0.50 | 2.95% |
| 2025-05-30 | 15.40 | 15.42 | 14.90 | 15.05 | -2.27% | 0.57 | 3.32% |
| 2025-05-29 | 15.00 | 15.53 | 15.00 | 15.40 | +1.99% | 0.67 | 3.89% |
| 2025-05-28 | 15.49 | 15.51 | 15.07 | 15.10 | -2.58% | 0.63 | 3.68% |
| 2025-05-27 | 15.65 | 15.67 | 15.32 | 15.50 | -0.96% | 0.90 | 5.17% |