益客食品 sz.301116
9.89
-0.50%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.01 | 10.07 | 9.73 | 9.89 | -0.50% | 0.33 | 0.76% |
| 2026-05-21 | 10.35 | 10.45 | 9.92 | 9.94 | -3.96% | 0.39 | 0.84% |
| 2026-05-20 | 10.51 | 10.55 | 10.31 | 10.35 | -1.62% | 0.23 | 0.49% |
| 2026-05-19 | 10.42 | 10.62 | 10.36 | 10.52 | +0.96% | 0.31 | 0.66% |
| 2026-05-18 | 10.52 | 10.59 | 10.31 | 10.42 | -1.42% | 0.38 | 0.81% |
| 2026-05-15 | 10.65 | 10.84 | 10.51 | 10.57 | -1.22% | 0.33 | 0.69% |
| 2026-05-14 | 10.76 | 10.88 | 10.59 | 10.70 | +0.19% | 0.39 | 0.81% |
| 2026-05-13 | 10.75 | 10.78 | 10.62 | 10.68 | -0.28% | 0.31 | 0.65% |
| 2026-05-12 | 10.95 | 11.01 | 10.70 | 10.71 | -2.28% | 0.34 | 0.70% |
| 2026-05-11 | 11.05 | 11.09 | 10.94 | 10.96 | -0.90% | 0.36 | 0.73% |
| 2026-05-08 | 11.00 | 11.10 | 10.90 | 11.06 | +0.36% | 0.28 | 0.57% |
| 2026-05-07 | 11.13 | 11.26 | 11.00 | 11.02 | -0.90% | 0.42 | 0.83% |
| 2026-05-06 | 10.90 | 11.16 | 10.90 | 11.12 | +0.82% | 0.61 | 1.22% |
| 2026-04-30 | 10.90 | 11.17 | 10.87 | 11.03 | +0.73% | 0.53 | 1.06% |
| 2026-04-29 | 10.70 | 11.04 | 10.68 | 10.95 | +1.39% | 0.55 | 1.11% |
| 2026-04-28 | 10.85 | 11.00 | 10.70 | 10.80 | -1.28% | 0.56 | 1.15% |
| 2026-04-27 | 10.93 | 11.09 | 10.70 | 10.94 | +0.74% | 1.13 | 2.31% |
| 2026-04-24 | 11.22 | 11.47 | 10.69 | 10.86 | +5.03% | 1.32 | 2.68% |
| 2026-04-23 | 10.33 | 10.43 | 10.16 | 10.34 | +0.10% | 0.32 | 0.68% |
| 2026-04-22 | 10.41 | 10.53 | 10.28 | 10.33 | -0.77% | 0.26 | 0.55% |