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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.63 | 11.73 | 11.43 | 11.54 | -1.54% | 0.92 | 1.77% |
| 2025-09-15 | 11.81 | 12.03 | 11.58 | 11.72 | +2.36% | 1.30 | 2.45% |
| 2025-09-12 | 11.58 | 11.61 | 11.44 | 11.45 | -1.38% | 0.51 | 0.98% |
| 2025-09-11 | 11.51 | 11.71 | 11.48 | 11.61 | +0.78% | 0.54 | 1.04% |
| 2025-09-10 | 11.47 | 11.53 | 11.40 | 11.52 | +0.35% | 0.42 | 0.81% |
| 2025-09-09 | 11.56 | 11.67 | 11.38 | 11.48 | -0.61% | 0.54 | 1.05% |
| 2025-09-08 | 11.30 | 11.66 | 11.28 | 11.55 | +2.12% | 0.71 | 1.37% |
| 2025-09-05 | 11.27 | 11.33 | 11.06 | 11.31 | +0.53% | 0.49 | 0.97% |
| 2025-09-04 | 10.95 | 11.42 | 10.95 | 11.25 | +2.46% | 0.77 | 1.52% |
| 2025-09-03 | 11.29 | 11.37 | 10.95 | 10.98 | -2.75% | 0.65 | 1.30% |
| 2025-09-02 | 11.41 | 11.50 | 11.13 | 11.29 | -1.05% | 0.55 | 1.08% |
| 2025-09-01 | 11.30 | 11.52 | 11.21 | 11.41 | +0.97% | 0.46 | 0.89% |
| 2025-08-29 | 11.30 | 11.52 | 11.26 | 11.30 | -0.62% | 0.54 | 1.07% |
| 2025-08-28 | 11.61 | 11.70 | 11.00 | 11.37 | -2.07% | 1.11 | 2.18% |
| 2025-08-27 | 11.90 | 11.90 | 11.59 | 11.61 | -2.52% | 0.88 | 1.67% |
| 2025-08-26 | 11.83 | 12.01 | 11.60 | 11.91 | -0.25% | 1.19 | 2.23% |
| 2025-08-25 | 11.70 | 12.09 | 11.67 | 11.94 | +1.96% | 1.04 | 1.94% |
| 2025-08-22 | 11.73 | 11.81 | 11.60 | 11.71 | -0.85% | 0.63 | 1.20% |
| 2025-08-21 | 11.80 | 12.00 | 11.73 | 11.81 | +0.08% | 0.90 | 1.69% |
| 2025-08-20 | 11.71 | 11.85 | 11.64 | 11.80 | +0.77% | 0.69 | 1.30% |