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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.89 | 11.13 | 10.88 | 11.12 | +1.63% | 0.61 | 1.21% |
| 2025-05-23 | 11.14 | 11.16 | 10.94 | 10.94 | -1.96% | 0.70 | 1.39% |
| 2025-05-22 | 11.52 | 11.57 | 11.14 | 11.16 | -3.27% | 1.05 | 2.06% |
| 2025-05-21 | 11.76 | 12.00 | 11.50 | 11.54 | -2.93% | 1.65 | 3.14% |
| 2025-05-20 | 11.04 | 12.54 | 11.01 | 11.89 | +7.46% | 2.78 | 5.27% |
| 2025-05-19 | 10.91 | 11.28 | 10.91 | 11.06 | +1.37% | 0.98 | 1.96% |
| 2025-05-16 | 10.96 | 11.01 | 10.77 | 10.91 | -1.08% | 0.63 | 1.27% |
| 2025-05-15 | 10.87 | 11.07 | 10.79 | 11.03 | +1.37% | 0.99 | 1.99% |
| 2025-05-14 | 10.82 | 10.88 | 10.68 | 10.88 | +0.55% | 0.47 | 0.97% |
| 2025-05-13 | 10.92 | 10.98 | 10.79 | 10.82 | -0.09% | 0.56 | 1.15% |
| 2025-05-12 | 10.93 | 10.93 | 10.73 | 10.83 | -0.18% | 0.54 | 1.11% |
| 2025-05-09 | 11.07 | 11.10 | 10.82 | 10.85 | -1.62% | 0.68 | 1.38% |
| 2025-05-08 | 11.07 | 11.10 | 10.85 | 11.03 | -0.36% | 0.71 | 1.44% |
| 2025-05-07 | 11.03 | 11.17 | 10.94 | 11.07 | +1.36% | 0.88 | 1.75% |
| 2025-05-06 | 10.65 | 10.92 | 10.62 | 10.92 | +3.00% | 0.79 | 1.62% |