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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.45 | 20.08 | 18.53 | 19.54 | +1.24% | 8.62 | 37.20% |
| 2025-11-18 | 17.62 | 20.71 | 17.15 | 19.30 | +11.82% | 9.81 | 41.63% |
| 2025-11-17 | 16.63 | 18.00 | 16.63 | 17.26 | +3.98% | 2.22 | 10.65% |
| 2025-11-14 | 16.57 | 16.77 | 16.51 | 16.60 | -0.78% | 0.69 | 3.41% |
| 2025-11-13 | 16.40 | 16.83 | 16.33 | 16.73 | +2.01% | 0.91 | 4.50% |
| 2025-11-12 | 16.57 | 16.57 | 16.20 | 16.40 | -1.15% | 0.55 | 2.79% |
| 2025-11-11 | 16.42 | 16.67 | 16.36 | 16.59 | +0.73% | 0.68 | 3.38% |
| 2025-11-10 | 16.54 | 16.67 | 16.39 | 16.47 | -0.42% | 0.67 | 3.35% |
| 2025-11-07 | 16.37 | 16.64 | 16.25 | 16.54 | +0.55% | 0.80 | 4.04% |
| 2025-11-06 | 16.23 | 16.60 | 16.04 | 16.45 | +1.42% | 1.05 | 5.31% |
| 2025-11-05 | 16.02 | 16.34 | 16.00 | 16.22 | +0.25% | 0.50 | 2.55% |
| 2025-11-04 | 16.23 | 16.27 | 16.07 | 16.18 | -0.37% | 0.61 | 3.11% |
| 2025-11-03 | 16.07 | 16.44 | 15.89 | 16.24 | +0.74% | 0.75 | 3.87% |
| 2025-10-31 | 15.91 | 16.30 | 15.83 | 16.12 | +1.45% | 0.74 | 3.81% |
| 2025-10-30 | 16.13 | 16.25 | 15.85 | 15.89 | -2.03% | 0.56 | 2.88% |
| 2025-10-29 | 16.29 | 16.43 | 16.09 | 16.22 | -1.04% | 0.69 | 3.52% |
| 2025-10-28 | 16.50 | 16.59 | 16.35 | 16.39 | -1.50% | 0.84 | 4.21% |
| 2025-10-27 | 16.42 | 16.85 | 16.42 | 16.64 | +2.34% | 1.25 | 6.18% |
| 2025-10-24 | 15.91 | 16.68 | 15.91 | 16.26 | +2.26% | 1.11 | 5.62% |
| 2025-10-23 | 15.60 | 15.96 | 15.38 | 15.90 | +1.53% | 0.80 | 4.21% |