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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.73 | 14.05 | 11.67 | 14.05 | +19.98% | 3.97 | 6.92% |
| 2025-11-18 | 11.81 | 11.91 | 11.62 | 11.71 | -1.18% | 0.56 | 1.06% |
| 2025-11-17 | 12.03 | 12.13 | 11.72 | 11.85 | -1.74% | 0.90 | 1.69% |
| 2025-11-14 | 11.75 | 12.36 | 11.75 | 12.06 | +2.38% | 1.24 | 2.29% |
| 2025-11-13 | 11.57 | 11.82 | 11.41 | 11.78 | +2.08% | 0.73 | 1.39% |
| 2025-11-12 | 11.61 | 11.68 | 11.46 | 11.54 | -1.03% | 0.60 | 1.16% |
| 2025-11-11 | 11.41 | 11.83 | 11.28 | 11.66 | +2.10% | 0.84 | 1.61% |
| 2025-11-10 | 11.26 | 11.51 | 11.13 | 11.42 | +2.15% | 0.52 | 1.03% |
| 2025-11-07 | 11.21 | 11.27 | 11.13 | 11.18 | 0.00% | 0.21 | 0.43% |
| 2025-11-06 | 11.19 | 11.24 | 11.10 | 11.18 | 0.00% | 0.30 | 0.59% |
| 2025-11-05 | 11.07 | 11.27 | 11.03 | 11.18 | +0.72% | 0.30 | 0.59% |
| 2025-11-04 | 11.15 | 11.21 | 11.07 | 11.10 | -0.54% | 0.31 | 0.61% |
| 2025-11-03 | 11.00 | 11.20 | 10.98 | 11.16 | +1.64% | 0.41 | 0.83% |
| 2025-10-31 | 10.90 | 11.03 | 10.85 | 10.98 | +1.10% | 0.39 | 0.79% |
| 2025-10-30 | 10.84 | 11.06 | 10.84 | 10.86 | -0.09% | 0.39 | 0.80% |
| 2025-10-29 | 10.88 | 10.90 | 10.74 | 10.87 | -0.55% | 0.32 | 0.66% |
| 2025-10-28 | 10.89 | 11.00 | 10.87 | 10.93 | +0.37% | 0.25 | 0.51% |
| 2025-10-27 | 10.88 | 10.99 | 10.81 | 10.89 | +0.65% | 0.30 | 0.61% |
| 2025-10-24 | 10.93 | 10.94 | 10.80 | 10.82 | -0.82% | 0.27 | 0.56% |
| 2025-10-23 | 10.82 | 10.91 | 10.75 | 10.91 | +0.83% | 0.28 | 0.58% |