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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.73 | 10.93 | 10.73 | 10.82 | +0.19% | 0.26 | 0.53% |
| 2025-10-21 | 10.64 | 10.81 | 10.60 | 10.80 | +1.41% | 0.34 | 0.70% |
| 2025-10-20 | 10.60 | 10.66 | 10.55 | 10.65 | +0.57% | 0.17 | 0.36% |
| 2025-10-17 | 10.68 | 10.74 | 10.58 | 10.59 | -1.40% | 0.26 | 0.54% |
| 2025-10-16 | 10.80 | 10.85 | 10.69 | 10.74 | -0.56% | 0.28 | 0.58% |
| 2025-10-15 | 10.78 | 10.86 | 10.70 | 10.80 | +0.28% | 0.34 | 0.70% |
| 2025-10-14 | 10.74 | 10.81 | 10.73 | 10.77 | +0.19% | 0.38 | 0.79% |
| 2025-10-13 | 10.66 | 10.82 | 10.52 | 10.75 | +0.09% | 0.33 | 0.69% |
| 2025-10-10 | 10.70 | 10.84 | 10.65 | 10.74 | +0.66% | 0.33 | 0.69% |
| 2025-10-09 | 10.66 | 10.70 | 10.55 | 10.67 | -0.37% | 0.24 | 0.49% |
| 2025-09-30 | 10.73 | 10.76 | 10.67 | 10.71 | -0.19% | 0.19 | 0.39% |
| 2025-09-29 | 10.76 | 10.76 | 10.51 | 10.73 | -0.09% | 0.23 | 0.48% |
| 2025-09-26 | 10.72 | 10.83 | 10.65 | 10.74 | +0.37% | 0.22 | 0.45% |
| 2025-09-25 | 10.75 | 10.85 | 10.67 | 10.70 | -0.93% | 0.30 | 0.63% |
| 2025-09-24 | 10.72 | 10.86 | 10.64 | 10.80 | +0.75% | 0.29 | 0.59% |
| 2025-09-23 | 10.82 | 10.86 | 10.50 | 10.72 | -1.38% | 0.43 | 0.91% |
| 2025-09-22 | 11.05 | 11.18 | 10.78 | 10.87 | -2.07% | 0.48 | 0.99% |
| 2025-09-19 | 11.06 | 11.21 | 11.01 | 11.10 | +0.36% | 0.46 | 0.93% |
| 2025-09-18 | 11.38 | 11.39 | 11.00 | 11.06 | -2.47% | 0.68 | 1.36% |
| 2025-09-17 | 11.41 | 11.55 | 11.33 | 11.34 | -1.73% | 0.60 | 1.16% |