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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.53 | 16.83 | 16.51 | 16.62 | +0.12% | 0.47 | 2.34% |
| 2026-02-12 | 16.60 | 16.75 | 16.41 | 16.60 | +0.12% | 0.54 | 2.66% |
| 2026-02-11 | 16.56 | 16.71 | 16.48 | 16.58 | +0.18% | 0.41 | 2.02% |
| 2026-02-10 | 16.62 | 16.72 | 16.52 | 16.55 | -0.42% | 0.46 | 2.29% |
| 2026-02-09 | 16.45 | 16.63 | 16.35 | 16.62 | +2.09% | 0.54 | 2.72% |
| 2026-02-06 | 15.95 | 16.56 | 15.87 | 16.28 | +1.43% | 0.76 | 3.84% |
| 2026-02-05 | 16.28 | 16.37 | 16.01 | 16.05 | -1.53% | 0.69 | 3.54% |
| 2026-02-04 | 16.30 | 16.53 | 16.15 | 16.30 | -0.49% | 0.62 | 3.13% |
| 2026-02-03 | 16.28 | 16.38 | 16.10 | 16.38 | +1.93% | 0.68 | 3.47% |
| 2026-02-02 | 16.12 | 16.53 | 16.03 | 16.07 | -3.60% | 0.96 | 4.89% |
| 2026-01-30 | 16.33 | 16.69 | 16.15 | 16.67 | +1.65% | 1.00 | 5.00% |
| 2026-01-29 | 16.50 | 16.94 | 16.28 | 16.40 | -2.09% | 1.12 | 5.56% |
| 2026-01-28 | 16.91 | 17.12 | 16.60 | 16.75 | -1.24% | 0.89 | 4.40% |
| 2026-01-27 | 17.08 | 17.15 | 16.33 | 16.96 | -0.70% | 1.31 | 6.45% |
| 2026-01-26 | 17.70 | 17.70 | 16.83 | 17.08 | -3.01% | 1.69 | 8.12% |
| 2026-01-23 | 17.10 | 17.61 | 17.10 | 17.61 | +2.74% | 1.91 | 9.05% |
| 2026-01-22 | 17.23 | 17.32 | 17.01 | 17.14 | -0.12% | 1.04 | 5.00% |
| 2026-01-21 | 17.00 | 17.17 | 16.73 | 17.16 | +0.29% | 1.15 | 5.57% |
| 2026-01-20 | 17.22 | 17.37 | 16.94 | 17.11 | -0.87% | 1.45 | 7.02% |
| 2026-01-19 | 17.20 | 17.62 | 17.11 | 17.26 | +0.94% | 2.26 | 10.79% |