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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.01 | 16.10 | 15.79 | 15.85 | -1.25% | 0.41 | 2.13% |
| 2026-04-20 | 16.25 | 16.25 | 15.93 | 16.05 | -1.05% | 0.48 | 2.45% |
| 2026-04-17 | 15.85 | 16.33 | 15.85 | 16.22 | +1.69% | 0.78 | 4.00% |
| 2026-04-16 | 15.80 | 16.08 | 15.69 | 15.95 | +2.37% | 0.81 | 4.17% |
| 2026-04-15 | 15.92 | 15.98 | 15.53 | 15.58 | -2.01% | 0.70 | 3.68% |
| 2026-04-14 | 15.50 | 15.93 | 15.41 | 15.90 | +3.25% | 1.12 | 5.89% |
| 2026-04-13 | 14.85 | 15.58 | 14.80 | 15.40 | +3.29% | 1.14 | 6.18% |
| 2026-04-10 | 14.78 | 15.12 | 14.70 | 14.91 | +1.77% | 0.43 | 2.35% |
| 2026-04-09 | 14.80 | 14.96 | 14.58 | 14.65 | -1.61% | 0.36 | 2.04% |
| 2026-04-08 | 14.59 | 14.94 | 14.51 | 14.89 | +4.05% | 0.48 | 2.71% |
| 2026-04-07 | 13.93 | 14.49 | 13.93 | 14.31 | +2.73% | 0.55 | 3.16% |
| 2026-04-03 | 14.25 | 14.45 | 13.92 | 13.93 | -2.18% | 0.45 | 2.65% |
| 2026-04-02 | 14.58 | 14.68 | 14.10 | 14.24 | -2.06% | 0.34 | 1.94% |
| 2026-04-01 | 14.69 | 14.75 | 14.40 | 14.54 | +0.83% | 0.28 | 1.61% |
| 2026-03-31 | 14.82 | 14.87 | 14.33 | 14.42 | -2.24% | 0.35 | 1.98% |
| 2026-03-30 | 14.53 | 14.80 | 14.47 | 14.75 | +0.82% | 0.38 | 2.15% |
| 2026-03-27 | 14.22 | 14.69 | 14.14 | 14.63 | +1.88% | 0.42 | 2.37% |
| 2026-03-26 | 14.52 | 14.83 | 14.26 | 14.36 | -0.97% | 0.75 | 4.26% |
| 2026-03-25 | 14.37 | 14.70 | 14.35 | 14.50 | +1.68% | 0.54 | 3.05% |
| 2026-03-24 | 14.14 | 14.30 | 13.67 | 14.26 | +3.48% | 0.47 | 2.79% |