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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.78 | 11.01 | 10.78 | 11.01 | +1.94% | 0.32 | 0.65% |
| 2025-06-23 | 10.76 | 10.81 | 10.50 | 10.80 | +0.75% | 0.28 | 0.59% |
| 2025-06-20 | 10.87 | 10.97 | 10.70 | 10.72 | -0.92% | 0.30 | 0.62% |
| 2025-06-19 | 11.11 | 11.12 | 10.78 | 10.82 | -2.79% | 0.45 | 0.92% |
| 2025-06-18 | 11.16 | 11.19 | 10.99 | 11.13 | -0.36% | 0.44 | 0.88% |
| 2025-06-17 | 11.20 | 11.38 | 11.12 | 11.17 | -0.27% | 0.45 | 0.89% |
| 2025-06-16 | 11.02 | 11.21 | 11.02 | 11.20 | +0.63% | 0.34 | 0.68% |
| 2025-06-13 | 11.35 | 11.42 | 11.08 | 11.13 | -2.96% | 0.75 | 1.48% |
| 2025-06-12 | 11.35 | 11.53 | 11.19 | 11.47 | +0.79% | 0.89 | 1.74% |
| 2025-06-11 | 11.32 | 11.47 | 11.27 | 11.38 | +0.44% | 0.58 | 1.14% |
| 2025-06-10 | 11.35 | 11.45 | 11.16 | 11.33 | -0.61% | 0.60 | 1.18% |
| 2025-06-09 | 11.28 | 11.42 | 11.16 | 11.40 | +1.24% | 0.57 | 1.12% |
| 2025-06-06 | 11.25 | 11.32 | 11.20 | 11.26 | -0.18% | 0.39 | 0.76% |
| 2025-06-05 | 11.43 | 11.51 | 11.21 | 11.28 | -2.00% | 0.73 | 1.44% |
| 2025-06-04 | 11.36 | 11.55 | 11.23 | 11.51 | +1.05% | 0.84 | 1.63% |
| 2025-06-03 | 11.05 | 11.54 | 11.02 | 11.39 | +2.15% | 0.81 | 1.60% |
| 2025-05-30 | 11.22 | 11.47 | 11.15 | 11.15 | -1.15% | 0.82 | 1.61% |
| 2025-05-29 | 11.22 | 11.29 | 11.07 | 11.28 | +0.27% | 0.60 | 1.20% |
| 2025-05-28 | 11.25 | 11.37 | 11.15 | 11.25 | -0.27% | 0.64 | 1.27% |
| 2025-05-27 | 11.10 | 11.52 | 11.06 | 11.28 | +1.44% | 1.00 | 1.96% |