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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.10 | 15.65 | 15.01 | 15.65 | +3.92% | 1.22 | 7.03% |
| 2025-05-23 | 14.82 | 15.48 | 14.76 | 15.06 | +1.62% | 0.93 | 5.40% |
| 2025-05-22 | 15.07 | 15.36 | 14.82 | 14.82 | -2.37% | 0.49 | 2.90% |
| 2025-05-21 | 15.40 | 15.46 | 15.00 | 15.18 | -2.06% | 0.56 | 3.23% |
| 2025-05-20 | 15.34 | 15.56 | 15.15 | 15.50 | +1.04% | 0.58 | 3.35% |
| 2025-05-19 | 15.33 | 15.36 | 14.98 | 15.34 | -0.26% | 0.61 | 3.55% |
| 2025-05-16 | 14.88 | 15.50 | 14.88 | 15.38 | +2.53% | 1.01 | 5.80% |
| 2025-05-15 | 15.11 | 15.24 | 14.89 | 15.00 | -1.25% | 0.55 | 3.24% |
| 2025-05-14 | 14.98 | 15.51 | 14.96 | 15.19 | 0.00% | 0.72 | 4.15% |
| 2025-05-13 | 15.27 | 15.45 | 15.10 | 15.19 | +0.20% | 0.61 | 3.55% |
| 2025-05-12 | 15.31 | 15.31 | 15.09 | 15.16 | +0.26% | 0.58 | 3.36% |
| 2025-05-09 | 15.21 | 15.31 | 14.97 | 15.12 | -1.24% | 0.74 | 4.32% |
| 2025-05-08 | 15.36 | 15.40 | 15.15 | 15.31 | -2.11% | 1.19 | 6.89% |
| 2025-05-07 | 15.30 | 15.70 | 15.08 | 15.64 | +3.78% | 2.15 | 12.34% |
| 2025-05-06 | 14.76 | 15.08 | 14.51 | 15.07 | +4.15% | 1.36 | 8.05% |