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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.32 | 14.57 | 13.57 | 13.78 | -6.32% | 0.69 | 4.07% |
| 2026-03-20 | 15.43 | 15.54 | 14.67 | 14.71 | -4.17% | 0.63 | 3.46% |
| 2026-03-19 | 15.66 | 15.82 | 15.30 | 15.35 | -3.15% | 0.42 | 2.24% |
| 2026-03-18 | 15.54 | 15.89 | 15.43 | 15.85 | +2.06% | 0.41 | 2.16% |
| 2026-03-17 | 16.08 | 16.23 | 15.50 | 15.53 | -3.66% | 0.50 | 2.62% |
| 2026-03-16 | 15.77 | 16.12 | 15.72 | 16.12 | +1.90% | 0.40 | 2.06% |
| 2026-03-13 | 15.75 | 16.08 | 15.73 | 15.82 | -0.13% | 0.47 | 2.46% |
| 2026-03-12 | 16.20 | 16.26 | 15.80 | 15.84 | -1.74% | 0.55 | 2.83% |
| 2026-03-11 | 16.30 | 16.43 | 16.01 | 16.12 | -0.49% | 0.50 | 2.58% |
| 2026-03-10 | 15.86 | 16.22 | 15.86 | 16.20 | +2.99% | 0.54 | 2.78% |
| 2026-03-09 | 15.80 | 15.88 | 15.35 | 15.73 | -1.87% | 0.72 | 3.79% |
| 2026-03-06 | 15.62 | 16.07 | 15.54 | 16.03 | +2.43% | 0.49 | 2.55% |
| 2026-03-05 | 15.80 | 15.96 | 15.55 | 15.65 | +1.43% | 0.57 | 3.00% |
| 2026-03-04 | 15.50 | 15.79 | 15.23 | 15.43 | -1.72% | 0.76 | 4.03% |
| 2026-03-03 | 16.58 | 16.72 | 15.68 | 15.70 | -4.79% | 0.95 | 4.87% |
| 2026-03-02 | 16.90 | 17.03 | 16.42 | 16.49 | -3.40% | 0.91 | 4.51% |
| 2026-02-27 | 17.00 | 17.08 | 16.86 | 17.07 | -0.18% | 0.62 | 3.02% |
| 2026-02-26 | 17.01 | 17.10 | 16.92 | 17.10 | +0.59% | 0.61 | 2.97% |
| 2026-02-25 | 17.08 | 17.11 | 16.96 | 17.00 | -0.41% | 0.68 | 3.31% |
| 2026-02-24 | 16.80 | 17.08 | 16.63 | 17.07 | +2.71% | 0.83 | 4.04% |