同益股份(300538)股票行情
同益股份(300538)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 16.47 | 16.37 | -0.15 | -0.91% | 16.33 | 16.81 | 68988 | 11396.12 | 5.70% | 0.00 |
| 2025-12-11 | 17.15 | 16.52 | -0.63 | -3.67% | 16.48 | 17.19 | 80816 | 13496.70 | 6.68% | 0.00 |
| 2025-12-10 | 17.17 | 17.15 | -0.12 | -0.69% | 16.87 | 17.33 | 68380 | 11674.12 | 5.65% | 0.00 |
| 2025-12-09 | 17.51 | 17.27 | -0.32 | -1.82% | 17.21 | 17.75 | 78425 | 13681.13 | 6.48% | 0.00 |
| 2025-12-08 | 17.30 | 17.59 | 0.29 | 1.68% | 17.21 | 17.72 | 90880 | 15904.51 | 7.51% | 0.00 |
| 2025-12-05 | 16.83 | 17.30 | 0.46 | 2.73% | 16.60 | 17.46 | 108283 | 18495.30 | 8.95% | 11.00 |
| 2025-12-04 | 17.42 | 16.84 | -0.77 | -4.37% | 16.76 | 17.50 | 125720 | 21351.56 | 10.39% | 0.00 |
| 2025-12-03 | 18.31 | 17.61 | -0.65 | -3.56% | 17.32 | 18.40 | 161793 | 28466.77 | 13.37% | 0.00 |
| 2025-12-02 | 17.90 | 18.26 | 0.01 | 0.05% | 17.84 | 18.61 | 188026 | 34410.70 | 15.54% | 17.00 |
| 2025-12-01 | 17.95 | 18.25 | 0.24 | 1.33% | 17.58 | 18.47 | 238745 | 43069.47 | 19.73% | 0.00 |
| 2025-11-28 | 17.63 | 18.01 | 0.64 | 3.68% | 17.50 | 18.63 | 216508 | 39128.09 | 17.90% | 10.00 |
| 2025-11-27 | 17.30 | 17.37 | -0.05 | -0.29% | 17.00 | 18.29 | 183019 | 32126.24 | 15.13% | 200.00 |
| 2025-11-26 | 18.63 | 17.42 | -1.35 | -7.19% | 17.26 | 18.70 | 272330 | 48134.11 | 22.51% | 0.00 |
| 2025-11-25 | 18.87 | 18.77 | -0.39 | -2.04% | 18.35 | 19.74 | 278357 | 52607.06 | 23.01% | 1.00 |
| 2025-11-24 | 18.61 | 19.16 | -0.18 | -0.93% | 18.50 | 19.53 | 292473 | 55561.07 | 24.17% | 63.00 |
| 2025-11-21 | 18.72 | 19.34 | 0.08 | 0.42% | 18.38 | 20.15 | 387797 | 75299.83 | 32.05% | 0.00 |
| 2025-11-20 | 19.31 | 19.26 | -0.28 | -1.43% | 19.11 | 20.66 | 378488 | 74906.17 | 31.28% | 0.00 |
| 2025-11-19 | 19.45 | 19.54 | 0.24 | 1.24% | 18.53 | 20.08 | 450120 | 86198.54 | 37.20% | 3.00 |
| 2025-11-18 | 17.62 | 19.30 | 2.04 | 11.82% | 17.15 | 20.71 | 503658 | 98096.80 | 41.63% | 20.00 |
| 2025-11-17 | 16.63 | 17.26 | 0.66 | 3.98% | 16.63 | 18.00 | 128846 | 22204.65 | 10.65% | 0.00 |
| 2025-11-14 | 16.57 | 16.60 | -0.13 | -0.78% | 16.51 | 16.77 | 41199 | 6868.97 | 3.41% | 0.00 |
| 2025-11-13 | 16.40 | 16.73 | 0.33 | 2.01% | 16.33 | 16.83 | 54462 | 9079.67 | 4.50% | 0.00 |
| 2025-11-12 | 16.57 | 16.40 | -0.19 | -1.15% | 16.20 | 16.57 | 33802 | 5530.66 | 2.79% | 0.00 |
| 2025-11-11 | 16.42 | 16.59 | 0.12 | 0.73% | 16.36 | 16.67 | 40928 | 6760.16 | 3.38% | 0.00 |
| 2025-11-10 | 16.54 | 16.47 | -0.07 | -0.42% | 16.39 | 16.67 | 40590 | 6705.73 | 3.35% | 0.00 |
| 2025-11-07 | 16.37 | 16.54 | 0.09 | 0.55% | 16.25 | 16.64 | 48834 | 8044.63 | 4.04% | 0.00 |
| 2025-11-06 | 16.23 | 16.45 | 0.23 | 1.42% | 16.04 | 16.60 | 64280 | 10506.18 | 5.31% | 0.00 |
| 2025-11-05 | 16.02 | 16.22 | 0.04 | 0.25% | 16.00 | 16.34 | 30871 | 5002.42 | 2.55% | 0.00 |
| 2025-11-04 | 16.23 | 16.18 | -0.06 | -0.37% | 16.07 | 16.27 | 37594 | 6071.02 | 3.11% | 0.00 |
| 2025-11-03 | 16.07 | 16.24 | 0.12 | 0.74% | 15.89 | 16.44 | 46800 | 7543.65 | 3.87% | 0.00 |
| 2025-10-31 | 15.91 | 16.12 | 0.23 | 1.45% | 15.83 | 16.30 | 46127 | 7430.99 | 3.81% | 0.00 |
| 2025-10-30 | 16.13 | 15.89 | -0.33 | -2.03% | 15.85 | 16.25 | 34840 | 5568.06 | 2.88% | 0.00 |
| 2025-10-29 | 16.29 | 16.22 | -0.17 | -1.04% | 16.09 | 16.43 | 42638 | 6901.88 | 3.52% | 0.00 |
| 2025-10-28 | 16.50 | 16.39 | -0.25 | -1.50% | 16.35 | 16.59 | 50979 | 8390.14 | 4.21% | 0.00 |
| 2025-10-27 | 16.42 | 16.64 | 0.38 | 2.34% | 16.42 | 16.85 | 74781 | 12460.30 | 6.18% | 0.00 |
| 2025-10-24 | 15.91 | 16.26 | 0.36 | 2.26% | 15.91 | 16.68 | 68036 | 11098.69 | 5.62% | 0.00 |
| 2025-10-23 | 15.60 | 15.90 | 0.24 | 1.53% | 15.38 | 15.96 | 50886 | 8018.90 | 4.21% | 0.00 |
| 2025-10-22 | 15.68 | 15.66 | -0.02 | -0.13% | 15.40 | 15.86 | 29247 | 4569.58 | 2.42% | 0.00 |
| 2025-10-21 | 15.63 | 15.68 | 0.01 | 0.06% | 15.51 | 15.75 | 36048 | 5642.72 | 2.98% | 0.00 |
| 2025-10-20 | 15.60 | 15.67 | 0.65 | 4.33% | 15.49 | 15.83 | 55818 | 8728.58 | 4.61% | 0.00 |
| 2025-10-17 | 15.40 | 15.02 | -0.44 | -2.85% | 15.01 | 15.53 | 36475 | 5549.01 | 3.01% | 0.00 |
| 2025-10-16 | 15.67 | 15.46 | -0.19 | -1.21% | 15.41 | 15.79 | 31371 | 4873.30 | 2.59% | 0.00 |
| 2025-10-15 | 15.56 | 15.65 | 0.07 | 0.45% | 15.36 | 15.76 | 36221 | 5638.42 | 2.99% | 0.00 |
| 2025-10-14 | 16.18 | 15.58 | -0.65 | -4.00% | 15.50 | 16.35 | 54043 | 8539.49 | 4.47% | 0.00 |
| 2025-10-13 | 15.28 | 16.23 | 0.30 | 1.88% | 14.93 | 16.34 | 68082 | 10789.02 | 5.63% | 0.00 |
| 2025-10-10 | 15.83 | 15.93 | -0.01 | -0.06% | 15.78 | 16.20 | 48194 | 7692.00 | 3.98% | 0.00 |
| 2025-10-09 | 16.38 | 15.94 | -0.42 | -2.57% | 15.90 | 16.45 | 63470 | 10214.70 | 5.25% | 0.00 |
| 2025-09-30 | 16.58 | 16.36 | -0.20 | -1.21% | 16.30 | 16.67 | 35873 | 5909.86 | 2.97% | 0.00 |
| 2025-09-29 | 16.13 | 16.56 | 0.43 | 2.67% | 15.97 | 16.61 | 48233 | 7931.41 | 3.99% | 0.00 |
| 2025-09-26 | 16.46 | 16.13 | -0.44 | -2.66% | 16.11 | 16.53 | 45607 | 7430.74 | 3.77% | 0.00 |
| 2025-09-25 | 16.78 | 16.57 | -0.31 | -1.84% | 16.53 | 16.95 | 50338 | 8432.32 | 4.16% | 0.00 |
| 2025-09-24 | 16.20 | 16.88 | 0.50 | 3.05% | 16.19 | 17.03 | 70313 | 11780.48 | 5.81% | 3.00 |
| 2025-09-23 | 16.47 | 16.38 | -0.08 | -0.49% | 15.71 | 16.59 | 54517 | 8781.17 | 4.51% | 0.00 |
| 2025-09-22 | 16.25 | 16.46 | 0.10 | 0.61% | 16.21 | 16.70 | 35999 | 5921.32 | 2.98% | 0.00 |
| 2025-09-19 | 16.55 | 16.36 | -0.19 | -1.15% | 16.30 | 16.87 | 51805 | 8575.82 | 4.28% | 0.00 |
| 2025-09-18 | 17.09 | 16.55 | -0.56 | -3.27% | 16.38 | 17.18 | 73356 | 12371.89 | 6.06% | 0.00 |
| 2025-09-17 | 16.85 | 17.11 | 0.22 | 1.30% | 16.75 | 17.42 | 66752 | 11480.15 | 5.52% | 0.00 |
| 2025-09-16 | 16.61 | 16.89 | 0.27 | 1.62% | 16.50 | 16.93 | 36104 | 6039.00 | 2.98% | 3.00 |
| 2025-09-15 | 16.61 | 16.62 | 0.03 | 0.18% | 16.41 | 16.77 | 34659 | 5758.76 | 2.86% | 0.00 |
| 2025-09-12 | 16.94 | 16.59 | -0.42 | -2.47% | 16.53 | 17.00 | 52709 | 8790.30 | 4.36% | 0.00 |
| 2025-09-11 | 16.47 | 17.01 | 0.52 | 3.15% | 16.25 | 17.05 | 56719 | 9526.43 | 4.69% | 0.00 |
| 2025-09-10 | 16.72 | 16.49 | -0.23 | -1.38% | 16.42 | 16.83 | 35554 | 5901.44 | 2.94% | 0.00 |
| 2025-09-09 | 16.90 | 16.72 | -0.28 | -1.65% | 16.57 | 16.99 | 43682 | 7326.33 | 3.61% | 0.00 |
| 2025-09-08 | 16.43 | 17.00 | 0.66 | 4.04% | 16.31 | 17.15 | 76703 | 12924.18 | 6.34% | 5.00 |
| 2025-09-05 | 16.09 | 16.34 | 0.31 | 1.93% | 16.00 | 16.39 | 40082 | 6511.25 | 3.31% | 0.00 |
| 2025-09-04 | 16.22 | 16.03 | -0.24 | -1.48% | 15.77 | 16.55 | 51821 | 8415.03 | 4.28% | 0.00 |
| 2025-09-03 | 16.51 | 16.27 | -0.23 | -1.39% | 16.19 | 16.79 | 50435 | 8316.47 | 4.17% | 0.00 |
| 2025-09-02 | 16.80 | 16.50 | -0.20 | -1.20% | 15.99 | 16.82 | 67994 | 11113.93 | 5.62% | 0.00 |
| 2025-09-01 | 16.62 | 16.70 | 0.07 | 0.42% | 16.61 | 16.95 | 51422 | 8620.06 | 4.25% | 0.00 |
| 2025-08-29 | 16.98 | 16.63 | -0.30 | -1.77% | 16.51 | 17.04 | 61102 | 10193.54 | 5.05% | 0.00 |
| 2025-08-28 | 16.88 | 16.93 | -0.06 | -0.35% | 16.33 | 17.26 | 112210 | 18865.45 | 9.27% | 0.00 |
| 2025-08-27 | 17.57 | 16.99 | -0.47 | -2.69% | 16.83 | 18.09 | 157756 | 27667.41 | 13.94% | 0.00 |
| 2025-08-26 | 17.38 | 17.46 | 0.06 | 0.34% | 17.22 | 17.57 | 50498 | 8811.15 | 4.46% | 0.00 |
| 2025-08-25 | 17.44 | 17.40 | -0.03 | -0.17% | 17.24 | 17.63 | 56748 | 9877.47 | 5.02% | 0.00 |
| 2025-08-22 | 17.38 | 17.43 | -0.02 | -0.11% | 17.31 | 17.58 | 45551 | 7937.81 | 4.03% | 0.00 |
| 2025-08-21 | 17.71 | 17.45 | -0.26 | -1.47% | 17.29 | 17.90 | 60895 | 10682.01 | 5.38% | 0.00 |
| 2025-08-20 | 17.60 | 17.71 | -0.01 | -0.06% | 17.45 | 17.86 | 57428 | 10104.99 | 5.08% | 0.00 |
| 2025-08-19 | 17.99 | 17.72 | -0.26 | -1.45% | 17.58 | 18.01 | 70702 | 12543.28 | 6.25% | 0.00 |
| 2025-08-18 | 18.31 | 17.98 | 0.01 | 0.06% | 17.70 | 18.35 | 106758 | 19181.10 | 9.44% | 0.00 |
| 2025-08-15 | 17.45 | 17.97 | 0.64 | 3.69% | 17.33 | 18.18 | 118273 | 21147.60 | 10.45% | 0.00 |
深证大盘股票行情在线 K线走势图
同益股份(300538)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
