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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.23 | 17.33 | 16.81 | 17.10 | +0.59% | 2.14 | 10.38% |
| 2026-01-15 | 16.60 | 17.14 | 16.56 | 17.00 | +1.37% | 1.87 | 9.13% |
| 2026-01-14 | 16.62 | 16.94 | 16.41 | 16.77 | +0.90% | 1.61 | 7.97% |
| 2026-01-13 | 17.20 | 17.20 | 16.54 | 16.62 | -3.20% | 1.75 | 8.61% |
| 2026-01-12 | 16.86 | 17.17 | 16.74 | 17.17 | +1.72% | 2.34 | 11.42% |
| 2026-01-09 | 16.84 | 16.89 | 16.65 | 16.88 | +0.12% | 1.80 | 8.86% |
| 2026-01-08 | 17.00 | 17.17 | 16.71 | 16.86 | -2.09% | 2.81 | 13.75% |
| 2026-01-07 | 16.78 | 17.22 | 16.57 | 17.22 | +4.81% | 3.94 | 19.16% |
| 2026-01-06 | 16.29 | 16.63 | 16.18 | 16.43 | +1.23% | 1.32 | 6.62% |
| 2026-01-05 | 16.10 | 16.28 | 16.03 | 16.23 | +0.93% | 0.77 | 3.93% |
| 2025-12-31 | 16.17 | 16.22 | 15.94 | 16.08 | -0.56% | 0.72 | 3.68% |
| 2025-12-30 | 16.10 | 16.36 | 16.00 | 16.17 | -0.31% | 0.95 | 4.84% |
| 2025-12-29 | 16.02 | 16.45 | 15.79 | 16.22 | +1.19% | 1.10 | 5.66% |
| 2025-12-26 | 16.31 | 16.31 | 15.97 | 16.03 | -1.72% | 1.21 | 6.19% |
| 2025-12-25 | 16.00 | 16.37 | 15.90 | 16.31 | +2.26% | 1.37 | 6.97% |
| 2025-12-24 | 15.81 | 16.10 | 15.73 | 15.95 | +0.31% | 1.09 | 5.64% |
| 2025-12-23 | 15.63 | 16.20 | 15.48 | 15.90 | +1.73% | 1.84 | 9.58% |
| 2025-12-22 | 15.49 | 15.73 | 15.30 | 15.63 | -0.19% | 1.24 | 6.57% |
| 2025-12-19 | 15.75 | 15.85 | 15.54 | 15.66 | +0.32% | 0.90 | 4.76% |
| 2025-12-18 | 15.53 | 15.94 | 15.45 | 15.61 | 0.00% | 0.90 | 4.71% |