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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.32 | 11.55 | 11.23 | 11.54 | +1.58% | 0.76 | 1.48% |
| 2025-07-21 | 11.22 | 11.44 | 11.20 | 11.36 | +1.07% | 0.56 | 1.11% |
| 2025-07-18 | 11.28 | 11.32 | 11.21 | 11.24 | -0.35% | 0.28 | 0.56% |
| 2025-07-17 | 11.22 | 11.35 | 11.13 | 11.28 | +0.98% | 0.41 | 0.81% |
| 2025-07-16 | 11.10 | 11.20 | 11.06 | 11.17 | +1.09% | 0.40 | 0.80% |
| 2025-07-15 | 11.23 | 11.31 | 11.02 | 11.05 | -2.04% | 0.51 | 1.02% |
| 2025-07-14 | 11.30 | 11.50 | 11.23 | 11.28 | +0.09% | 0.52 | 1.02% |
| 2025-07-11 | 11.20 | 11.33 | 11.15 | 11.27 | +0.45% | 0.47 | 0.92% |
| 2025-07-10 | 11.21 | 11.27 | 11.15 | 11.22 | +0.27% | 0.36 | 0.72% |
| 2025-07-09 | 11.25 | 11.30 | 11.13 | 11.19 | 0.00% | 0.49 | 0.97% |
| 2025-07-08 | 11.16 | 11.24 | 11.12 | 11.19 | +0.18% | 0.45 | 0.90% |
| 2025-07-07 | 11.09 | 11.20 | 11.01 | 11.17 | +1.55% | 0.40 | 0.79% |
| 2025-07-04 | 11.09 | 11.15 | 10.98 | 11.00 | -0.99% | 0.41 | 0.82% |
| 2025-07-03 | 11.10 | 11.22 | 11.07 | 11.11 | -0.09% | 0.50 | 0.99% |
| 2025-07-02 | 11.09 | 11.18 | 11.00 | 11.12 | +0.54% | 0.48 | 0.96% |
| 2025-07-01 | 11.05 | 11.10 | 11.00 | 11.06 | +0.09% | 0.32 | 0.65% |
| 2025-06-30 | 11.10 | 11.10 | 10.99 | 11.05 | 0.00% | 0.31 | 0.62% |
| 2025-06-27 | 11.04 | 11.13 | 10.95 | 11.05 | +0.45% | 0.35 | 0.70% |
| 2025-06-26 | 11.03 | 11.11 | 10.97 | 11.00 | -0.54% | 0.43 | 0.88% |
| 2025-06-25 | 11.05 | 11.09 | 10.93 | 11.06 | +0.45% | 0.37 | 0.75% |