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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.40 | 10.55 | 10.30 | 10.41 | +0.10% | 0.33 | 0.71% |
| 2026-04-20 | 10.35 | 10.45 | 10.21 | 10.40 | +0.29% | 0.23 | 0.49% |
| 2026-04-17 | 10.39 | 10.42 | 10.23 | 10.37 | -0.19% | 0.30 | 0.66% |
| 2026-04-16 | 10.32 | 10.42 | 10.17 | 10.39 | +0.97% | 0.35 | 0.75% |
| 2026-04-15 | 10.30 | 10.33 | 10.16 | 10.29 | -0.19% | 0.33 | 0.71% |
| 2026-04-14 | 10.32 | 10.35 | 10.05 | 10.31 | +1.78% | 0.40 | 0.86% |
| 2026-04-13 | 9.92 | 10.36 | 9.86 | 10.13 | +2.12% | 0.41 | 0.90% |
| 2026-04-10 | 9.97 | 10.04 | 9.86 | 9.92 | +0.40% | 0.20 | 0.45% |
| 2026-04-09 | 10.09 | 10.15 | 9.80 | 9.88 | -1.98% | 0.25 | 0.57% |
| 2026-04-08 | 10.02 | 10.12 | 9.98 | 10.08 | +1.41% | 0.22 | 0.49% |
| 2026-04-07 | 9.67 | 9.95 | 9.59 | 9.94 | +3.33% | 0.29 | 0.65% |
| 2026-04-03 | 10.01 | 10.12 | 9.58 | 9.62 | -3.51% | 0.30 | 0.69% |
| 2026-04-02 | 9.94 | 10.06 | 9.86 | 9.97 | +0.20% | 0.28 | 0.61% |
| 2026-04-01 | 10.05 | 10.10 | 9.87 | 9.95 | +0.71% | 0.29 | 0.64% |
| 2026-03-31 | 10.18 | 10.34 | 9.88 | 9.88 | -2.56% | 0.34 | 0.76% |
| 2026-03-30 | 10.00 | 10.22 | 9.96 | 10.14 | +0.30% | 0.29 | 0.63% |
| 2026-03-27 | 9.88 | 10.12 | 9.75 | 10.11 | +2.85% | 0.31 | 0.68% |
| 2026-03-26 | 9.98 | 10.12 | 9.80 | 9.83 | -1.50% | 0.30 | 0.67% |
| 2026-03-25 | 9.99 | 10.09 | 9.93 | 9.98 | -0.10% | 0.40 | 0.90% |
| 2026-03-24 | 9.72 | 9.99 | 9.52 | 9.99 | +4.83% | 0.51 | 1.16% |