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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.68 | 15.86 | 15.40 | 15.66 | -0.13% | 0.46 | 2.42% |
| 2025-10-21 | 15.63 | 15.75 | 15.51 | 15.68 | +0.06% | 0.56 | 2.98% |
| 2025-10-20 | 15.60 | 15.83 | 15.49 | 15.67 | +4.33% | 0.87 | 4.61% |
| 2025-10-17 | 15.40 | 15.53 | 15.01 | 15.02 | -2.85% | 0.55 | 3.01% |
| 2025-10-16 | 15.67 | 15.79 | 15.41 | 15.46 | -1.21% | 0.49 | 2.59% |
| 2025-10-15 | 15.56 | 15.76 | 15.36 | 15.65 | +0.45% | 0.56 | 2.99% |
| 2025-10-14 | 16.18 | 16.35 | 15.50 | 15.58 | -4.00% | 0.85 | 4.47% |
| 2025-10-13 | 15.28 | 16.34 | 14.93 | 16.23 | +1.88% | 1.08 | 5.63% |
| 2025-10-10 | 15.83 | 16.20 | 15.78 | 15.93 | -0.06% | 0.77 | 3.98% |
| 2025-10-09 | 16.38 | 16.45 | 15.90 | 15.94 | -2.57% | 1.02 | 5.25% |
| 2025-09-30 | 16.58 | 16.67 | 16.30 | 16.36 | -1.21% | 0.59 | 2.96% |
| 2025-09-29 | 16.13 | 16.61 | 15.97 | 16.56 | +2.67% | 0.79 | 3.99% |
| 2025-09-26 | 16.46 | 16.53 | 16.11 | 16.13 | -2.66% | 0.74 | 3.77% |
| 2025-09-25 | 16.78 | 16.95 | 16.53 | 16.57 | -1.84% | 0.84 | 4.16% |
| 2025-09-24 | 16.20 | 17.03 | 16.19 | 16.88 | +3.05% | 1.18 | 5.81% |
| 2025-09-23 | 16.47 | 16.59 | 15.71 | 16.38 | -0.49% | 0.88 | 4.51% |
| 2025-09-22 | 16.25 | 16.70 | 16.21 | 16.46 | +0.61% | 0.59 | 2.98% |
| 2025-09-19 | 16.55 | 16.87 | 16.30 | 16.36 | -1.15% | 0.86 | 4.28% |
| 2025-09-18 | 17.09 | 17.18 | 16.38 | 16.55 | -3.27% | 1.24 | 6.06% |
| 2025-09-17 | 16.85 | 17.42 | 16.75 | 17.11 | +1.30% | 1.15 | 5.52% |