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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.67 | 11.81 | 11.61 | 11.71 | +0.09% | 0.56 | 1.07% |
| 2025-08-18 | 11.54 | 11.74 | 11.54 | 11.70 | +1.21% | 0.57 | 1.08% |
| 2025-08-15 | 11.48 | 11.60 | 11.47 | 11.56 | +0.70% | 0.46 | 0.88% |
| 2025-08-14 | 11.84 | 11.95 | 11.48 | 11.48 | -3.61% | 0.98 | 1.86% |
| 2025-08-13 | 11.84 | 11.99 | 11.56 | 11.91 | +1.28% | 1.17 | 2.21% |
| 2025-08-12 | 11.79 | 12.20 | 11.72 | 11.76 | -0.34% | 0.90 | 1.68% |
| 2025-08-11 | 11.81 | 12.08 | 11.75 | 11.80 | +0.68% | 0.84 | 1.57% |
| 2025-08-08 | 11.61 | 11.89 | 11.46 | 11.72 | +1.21% | 0.94 | 1.80% |
| 2025-08-07 | 11.45 | 11.67 | 11.45 | 11.58 | +0.61% | 0.61 | 1.17% |
| 2025-08-06 | 11.50 | 11.53 | 11.39 | 11.51 | +0.09% | 0.35 | 0.68% |
| 2025-08-05 | 11.45 | 11.54 | 11.42 | 11.50 | +0.88% | 0.39 | 0.75% |
| 2025-08-04 | 11.30 | 11.43 | 11.22 | 11.40 | +0.62% | 0.33 | 0.64% |
| 2025-08-01 | 11.20 | 11.35 | 11.20 | 11.33 | +0.71% | 0.34 | 0.66% |
| 2025-07-31 | 11.46 | 11.49 | 11.22 | 11.25 | -2.09% | 0.45 | 0.88% |
| 2025-07-30 | 11.38 | 11.54 | 11.32 | 11.49 | +0.97% | 0.49 | 0.94% |
| 2025-07-29 | 11.47 | 11.60 | 11.27 | 11.38 | -0.70% | 0.41 | 0.80% |
| 2025-07-28 | 11.52 | 11.57 | 11.43 | 11.46 | -0.52% | 0.38 | 0.74% |
| 2025-07-25 | 11.53 | 11.62 | 11.47 | 11.52 | +0.17% | 0.41 | 0.80% |
| 2025-07-24 | 11.49 | 11.53 | 11.40 | 11.50 | +0.70% | 0.49 | 0.95% |
| 2025-07-23 | 11.59 | 11.72 | 11.38 | 11.42 | -1.04% | 0.68 | 1.32% |