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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.82 | 15.92 | 15.20 | 15.61 | -1.64% | 1.16 | 6.21% |
| 2025-12-16 | 16.47 | 16.47 | 15.68 | 15.87 | -4.22% | 1.21 | 6.30% |
| 2025-12-15 | 16.23 | 16.80 | 16.07 | 16.57 | +1.22% | 1.04 | 5.24% |
| 2025-12-12 | 16.47 | 16.81 | 16.33 | 16.37 | -0.91% | 1.14 | 5.70% |
| 2025-12-11 | 17.15 | 17.19 | 16.48 | 16.52 | -3.67% | 1.35 | 6.68% |
| 2025-12-10 | 17.17 | 17.33 | 16.87 | 17.15 | -0.69% | 1.17 | 5.65% |
| 2025-12-09 | 17.51 | 17.75 | 17.21 | 17.27 | -1.82% | 1.37 | 6.48% |
| 2025-12-08 | 17.30 | 17.72 | 17.21 | 17.59 | +1.68% | 1.59 | 7.51% |
| 2025-12-05 | 16.83 | 17.46 | 16.60 | 17.30 | +2.73% | 1.85 | 8.95% |
| 2025-12-04 | 17.42 | 17.50 | 16.76 | 16.84 | -4.37% | 2.14 | 10.39% |
| 2025-12-03 | 18.31 | 18.40 | 17.32 | 17.61 | -3.56% | 2.85 | 13.37% |
| 2025-12-02 | 17.90 | 18.61 | 17.84 | 18.26 | +0.05% | 3.44 | 15.54% |
| 2025-12-01 | 17.95 | 18.47 | 17.58 | 18.25 | +1.33% | 4.31 | 19.73% |
| 2025-11-28 | 17.63 | 18.63 | 17.50 | 18.01 | +3.68% | 3.91 | 17.90% |
| 2025-11-27 | 17.30 | 18.29 | 17.00 | 17.37 | -0.29% | 3.21 | 15.13% |
| 2025-11-26 | 18.63 | 18.70 | 17.26 | 17.42 | -7.19% | 4.81 | 22.51% |
| 2025-11-25 | 18.87 | 19.74 | 18.35 | 18.77 | -2.04% | 5.26 | 23.01% |
| 2025-11-24 | 18.61 | 19.53 | 18.50 | 19.16 | -0.93% | 5.56 | 24.17% |
| 2025-11-21 | 18.72 | 20.15 | 18.38 | 19.34 | +0.42% | 7.53 | 32.05% |
| 2025-11-20 | 19.31 | 20.66 | 19.11 | 19.26 | -1.43% | 7.49 | 31.28% |