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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.61 | 16.93 | 16.50 | 16.89 | +1.62% | 0.60 | 2.98% |
| 2025-09-15 | 16.61 | 16.77 | 16.41 | 16.62 | +0.18% | 0.58 | 2.86% |
| 2025-09-12 | 16.94 | 17.00 | 16.53 | 16.59 | -2.47% | 0.88 | 4.36% |
| 2025-09-11 | 16.47 | 17.05 | 16.25 | 17.01 | +3.15% | 0.95 | 4.69% |
| 2025-09-10 | 16.72 | 16.83 | 16.42 | 16.49 | -1.38% | 0.59 | 2.94% |
| 2025-09-09 | 16.90 | 16.99 | 16.57 | 16.72 | -1.65% | 0.73 | 3.61% |
| 2025-09-08 | 16.43 | 17.15 | 16.31 | 17.00 | +4.04% | 1.29 | 6.34% |
| 2025-09-05 | 16.09 | 16.39 | 16.00 | 16.34 | +1.93% | 0.65 | 3.31% |
| 2025-09-04 | 16.22 | 16.55 | 15.77 | 16.03 | -1.48% | 0.84 | 4.28% |
| 2025-09-03 | 16.51 | 16.79 | 16.19 | 16.27 | -1.39% | 0.83 | 4.17% |
| 2025-09-02 | 16.80 | 16.82 | 15.99 | 16.50 | -1.20% | 1.11 | 5.62% |
| 2025-09-01 | 16.62 | 16.95 | 16.61 | 16.70 | +0.42% | 0.86 | 4.25% |
| 2025-08-29 | 16.98 | 17.04 | 16.51 | 16.63 | -1.77% | 1.02 | 5.05% |
| 2025-08-28 | 16.88 | 17.26 | 16.33 | 16.93 | -0.35% | 1.89 | 9.27% |
| 2025-08-27 | 17.57 | 18.09 | 16.83 | 16.99 | -2.69% | 2.77 | 13.04% |
| 2025-08-26 | 17.38 | 17.57 | 17.22 | 17.46 | +0.34% | 0.88 | 4.46% |
| 2025-08-25 | 17.44 | 17.63 | 17.24 | 17.40 | -0.17% | 0.99 | 5.02% |
| 2025-08-22 | 17.38 | 17.58 | 17.31 | 17.43 | -0.11% | 0.79 | 4.03% |
| 2025-08-21 | 17.71 | 17.90 | 17.29 | 17.45 | -1.47% | 1.07 | 5.38% |
| 2025-08-20 | 17.60 | 17.86 | 17.45 | 17.71 | -0.06% | 1.01 | 5.08% |