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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.17 | 11.45 | 10.92 | 11.17 | +0.27% | 1.03 | 2.04% |
| 2025-12-16 | 11.09 | 11.63 | 11.04 | 11.14 | -0.71% | 0.94 | 1.86% |
| 2025-12-15 | 11.12 | 11.37 | 11.11 | 11.22 | +0.72% | 0.70 | 1.39% |
| 2025-12-12 | 11.70 | 11.70 | 11.08 | 11.14 | -3.21% | 1.20 | 2.37% |
| 2025-12-11 | 12.10 | 12.10 | 11.49 | 11.51 | -5.11% | 1.64 | 3.12% |
| 2025-12-10 | 12.60 | 12.87 | 12.02 | 12.13 | -3.12% | 1.93 | 3.47% |
| 2025-12-09 | 12.50 | 12.77 | 12.09 | 12.52 | -0.32% | 1.59 | 2.84% |
| 2025-12-08 | 12.49 | 12.76 | 12.36 | 12.56 | +1.70% | 1.50 | 2.67% |
| 2025-12-05 | 12.23 | 12.42 | 11.73 | 12.35 | +1.81% | 1.62 | 2.98% |
| 2025-12-04 | 12.77 | 13.08 | 12.10 | 12.13 | -5.60% | 2.45 | 4.37% |
| 2025-12-03 | 12.80 | 13.31 | 12.55 | 12.85 | +2.72% | 3.74 | 6.44% |
| 2025-12-02 | 12.20 | 12.60 | 12.00 | 12.51 | +2.37% | 2.23 | 4.02% |
| 2025-12-01 | 12.05 | 12.37 | 12.02 | 12.22 | +0.33% | 1.35 | 2.46% |
| 2025-11-28 | 12.08 | 12.44 | 11.75 | 12.18 | -0.16% | 1.69 | 3.10% |
| 2025-11-27 | 12.55 | 12.69 | 12.07 | 12.20 | -2.71% | 2.08 | 3.78% |
| 2025-11-26 | 12.05 | 12.70 | 11.96 | 12.54 | +3.64% | 2.82 | 5.09% |
| 2025-11-25 | 12.23 | 12.33 | 11.95 | 12.10 | -1.22% | 2.18 | 3.99% |
| 2025-11-24 | 12.59 | 12.74 | 12.04 | 12.25 | +0.41% | 2.58 | 4.66% |
| 2025-11-21 | 12.79 | 12.95 | 12.13 | 12.20 | -8.20% | 3.38 | 6.04% |
| 2025-11-20 | 13.62 | 14.75 | 12.49 | 13.29 | -5.41% | 5.49 | 9.36% |