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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.16 | 11.21 | 10.98 | 11.02 | -1.34% | 0.43 | 0.87% |
| 2026-01-15 | 11.14 | 11.25 | 10.97 | 11.17 | -0.09% | 0.65 | 1.30% |
| 2026-01-14 | 11.24 | 11.33 | 10.97 | 11.18 | +0.27% | 0.82 | 1.63% |
| 2026-01-13 | 11.47 | 11.47 | 11.13 | 11.15 | -2.19% | 0.78 | 1.54% |
| 2026-01-12 | 11.14 | 11.43 | 11.11 | 11.40 | +2.24% | 0.88 | 1.73% |
| 2026-01-09 | 11.23 | 11.23 | 11.07 | 11.15 | -0.18% | 0.71 | 1.41% |
| 2026-01-08 | 11.07 | 11.23 | 11.01 | 11.17 | +0.90% | 0.53 | 1.05% |
| 2026-01-07 | 11.07 | 11.16 | 10.95 | 11.07 | -0.09% | 0.45 | 0.90% |
| 2026-01-06 | 10.96 | 11.12 | 10.91 | 11.08 | +1.00% | 0.46 | 0.93% |
| 2026-01-05 | 10.97 | 11.01 | 10.85 | 10.97 | +0.37% | 0.43 | 0.88% |
| 2025-12-31 | 11.00 | 11.00 | 10.79 | 10.93 | -0.27% | 0.46 | 0.93% |
| 2025-12-30 | 11.18 | 11.18 | 10.95 | 10.96 | -1.88% | 0.56 | 1.13% |
| 2025-12-29 | 11.42 | 11.42 | 11.08 | 11.17 | -2.19% | 0.67 | 1.33% |
| 2025-12-26 | 11.42 | 11.55 | 11.28 | 11.42 | +0.09% | 0.61 | 1.18% |
| 2025-12-25 | 11.46 | 11.52 | 11.31 | 11.41 | 0.00% | 0.49 | 0.96% |
| 2025-12-24 | 11.50 | 11.50 | 11.34 | 11.41 | -1.30% | 0.68 | 1.33% |
| 2025-12-23 | 11.66 | 11.74 | 11.49 | 11.56 | -1.03% | 0.61 | 1.16% |
| 2025-12-22 | 11.67 | 11.75 | 11.55 | 11.68 | -0.17% | 0.70 | 1.34% |
| 2025-12-19 | 11.21 | 11.74 | 11.12 | 11.70 | +4.09% | 1.22 | 2.37% |
| 2025-12-18 | 11.05 | 11.44 | 11.03 | 11.24 | +0.63% | 0.93 | 1.84% |