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 |
|---|
| 2025-03-28 | 15.98 | 15.19 | -0.73 | -4.59% | 15.18 | 16.07 | 52376 | 8121.00 | 4.56% | 0.00 |
| 2025-03-27 | 15.42 | 15.92 | 0.50 | 3.24% | 15.03 | 16.11 | 75726 | 11933.36 | 6.59% | 0.00 |
| 2025-03-26 | 15.05 | 15.42 | 0.37 | 2.46% | 15.00 | 15.50 | 37126 | 5711.07 | 3.23% | 0.00 |
| 2025-03-25 | 15.26 | 15.05 | 0.03 | 0.20% | 14.88 | 15.34 | 37385 | 5645.98 | 3.25% | 0.00 |
| 2025-03-24 | 15.75 | 15.02 | -0.78 | -4.94% | 14.67 | 15.82 | 59699 | 9072.66 | 5.20% | 0.00 |
| 2025-03-21 | 15.90 | 15.80 | -0.20 | -1.25% | 15.75 | 16.32 | 62165 | 9956.35 | 5.41% | 0.00 |
| 2025-03-20 | 16.16 | 16.00 | -0.53 | -3.21% | 15.84 | 16.25 | 75325 | 12098.42 | 6.56% | 0.00 |
| 2025-03-19 | 16.33 | 16.53 | 0.14 | 0.85% | 16.29 | 16.97 | 112724 | 18706.04 | 9.81% | 0.00 |
| 2025-03-18 | 16.66 | 16.39 | -0.04 | -0.24% | 16.13 | 16.66 | 89295 | 14631.17 | 7.77% | 0.00 |
| 2025-03-17 | 16.04 | 16.43 | 0.39 | 2.43% | 15.81 | 16.43 | 85691 | 13858.07 | 7.46% | 15.00 |
| 2025-03-14 | 16.10 | 16.04 | 0.14 | 0.88% | 15.58 | 16.19 | 65376 | 10407.51 | 5.69% | 0.00 |
| 2025-03-13 | 16.23 | 15.90 | 0.01 | 0.06% | 15.61 | 16.74 | 90537 | 14619.96 | 7.88% | 0.00 |
| 2025-03-12 | 15.72 | 15.89 | 0.16 | 1.02% | 15.72 | 16.14 | 46997 | 7506.67 | 4.09% | 0.00 |
| 2025-03-11 | 15.61 | 15.73 | -0.03 | -0.19% | 15.42 | 15.75 | 33989 | 5303.82 | 2.96% | 0.00 |
| 2025-03-10 | 15.92 | 15.76 | -0.10 | -0.63% | 15.68 | 16.10 | 32016 | 5075.86 | 2.79% | 0.00 |
| 2025-03-07 | 15.98 | 15.86 | -0.19 | -1.18% | 15.69 | 16.04 | 43577 | 6922.07 | 3.79% | 0.00 |
| 2025-03-06 | 16.04 | 16.05 | 0.01 | 0.06% | 15.88 | 16.19 | 55202 | 8873.61 | 4.80% | 0.00 |
| 2025-03-05 | 15.99 | 16.04 | 0.01 | 0.06% | 15.81 | 16.34 | 53370 | 8547.37 | 4.65% | 0.00 |
| 2025-03-04 | 15.57 | 16.03 | 0.31 | 1.97% | 15.52 | 16.04 | 40910 | 6477.54 | 3.56% | 0.00 |
| 2025-03-03 | 15.74 | 15.72 | 0.13 | 0.83% | 15.55 | 16.06 | 49656 | 7854.68 | 4.32% | 0.00 |
| 2025-02-28 | 16.42 | 15.59 | -1.06 | -6.37% | 15.59 | 16.56 | 75787 | 12096.13 | 6.60% | 0.00 |
| 2025-02-27 | 16.76 | 16.65 | -0.03 | -0.18% | 16.19 | 16.97 | 90465 | 14997.89 | 7.87% | 0.00 |
| 2025-02-26 | 16.71 | 16.68 | -0.13 | -0.77% | 16.47 | 16.94 | 121563 | 20286.87 | 10.58% | 7.00 |
| 2025-02-25 | 15.71 | 16.81 | 0.72 | 4.47% | 15.62 | 17.07 | 187288 | 30953.75 | 16.30% | 0.00 |
| 2025-02-24 | 15.53 | 16.09 | 0.54 | 3.47% | 15.41 | 16.86 | 134623 | 21852.71 | 11.72% | 0.00 |
| 2025-02-21 | 15.60 | 15.55 | -0.12 | -0.77% | 15.35 | 15.77 | 54585 | 8466.98 | 4.75% | 0.00 |
| 2025-02-20 | 15.33 | 15.67 | 0.31 | 2.02% | 15.25 | 15.83 | 66275 | 10286.75 | 5.77% | 0.00 |
| 2025-02-19 | 14.72 | 15.36 | 0.57 | 3.85% | 14.72 | 15.36 | 52804 | 8019.02 | 4.60% | 0.00 |
| 2025-02-18 | 15.07 | 14.79 | -0.37 | -2.44% | 14.69 | 15.26 | 42905 | 6442.98 | 3.73% | 0.00 |
| 2025-02-17 | 14.91 | 15.16 | 0.11 | 0.73% | 14.90 | 15.25 | 36413 | 5493.25 | 3.17% | 0.00 |
| 2025-02-14 | 14.81 | 15.05 | 0.08 | 0.53% | 14.81 | 15.33 | 40424 | 6084.56 | 3.52% | 0.00 |
| 2025-02-13 | 15.19 | 14.97 | -0.21 | -1.38% | 14.95 | 15.36 | 35497 | 5373.29 | 3.09% | 0.00 |
| 2025-02-12 | 15.08 | 15.18 | 0.07 | 0.46% | 14.90 | 15.20 | 34370 | 5179.30 | 2.99% | 0.00 |
| 2025-02-11 | 15.29 | 15.11 | -0.18 | -1.18% | 15.01 | 15.35 | 28574 | 4311.38 | 2.49% | 0.00 |
| 2025-02-10 | 15.00 | 15.29 | 0.28 | 1.87% | 14.96 | 15.29 | 38142 | 5783.85 | 3.32% | 0.00 |
| 2025-02-07 | 15.01 | 15.01 | 0.07 | 0.47% | 14.76 | 15.21 | 50199 | 7553.45 | 4.37% | 0.00 |
| 2025-02-06 | 14.38 | 14.94 | 0.49 | 3.39% | 14.38 | 14.94 | 38482 | 5675.52 | 3.35% | 0.00 |
| 2025-02-05 | 14.26 | 14.45 | 0.41 | 2.92% | 14.15 | 14.54 | 29296 | 4215.54 | 2.55% | 0.00 |
| 2025-01-27 | 14.54 | 14.04 | -0.38 | -2.64% | 14.04 | 14.60 | 31743 | 4536.34 | 2.76% | 0.00 |
| 2025-01-24 | 14.10 | 14.42 | 0.24 | 1.69% | 14.10 | 14.44 | 32141 | 4590.76 | 2.80% | 0.00 |
| 2025-01-23 | 14.24 | 14.18 | 0.12 | 0.85% | 14.15 | 14.49 | 41772 | 5990.50 | 3.64% | 0.00 |
| 2025-01-22 | 14.27 | 14.06 | -0.21 | -1.47% | 14.00 | 14.39 | 32932 | 4663.46 | 2.87% | 0.00 |
| 2025-01-21 | 14.40 | 14.27 | -0.48 | -3.25% | 14.06 | 14.45 | 60100 | 8573.24 | 5.23% | 0.00 |
| 2025-01-20 | 14.70 | 14.75 | 0.14 | 0.96% | 14.47 | 14.90 | 35509 | 5224.71 | 3.09% | 0.00 |
| 2025-01-17 | 14.63 | 14.61 | -0.08 | -0.54% | 14.38 | 14.73 | 52038 | 7571.34 | 4.53% | 0.00 |
| 2025-01-16 | 14.50 | 14.69 | 0.29 | 2.01% | 14.50 | 15.16 | 79212 | 11701.35 | 6.89% | 0.00 |
| 2025-01-15 | 14.69 | 14.40 | -0.27 | -1.84% | 14.35 | 14.77 | 36348 | 5268.57 | 3.16% | 0.00 |
| 2025-01-14 | 14.08 | 14.67 | 0.69 | 4.94% | 14.01 | 14.67 | 46778 | 6739.12 | 4.07% | 0.00 |
| 2025-01-13 | 13.45 | 13.98 | 0.10 | 0.72% | 13.20 | 14.06 | 42403 | 5800.64 | 3.69% | 0.00 |
| 2025-01-10 | 14.38 | 13.88 | -0.44 | -3.07% | 13.88 | 14.65 | 52705 | 7550.36 | 4.59% | 0.00 |
| 2025-01-09 | 14.20 | 14.32 | 0.12 | 0.85% | 14.03 | 14.50 | 35916 | 5158.39 | 3.13% | 0.00 |
| 2025-01-08 | 14.31 | 14.20 | -0.20 | -1.39% | 13.70 | 14.44 | 48540 | 6870.95 | 4.22% | 0.00 |
| 2025-01-07 | 14.04 | 14.40 | 0.40 | 2.86% | 13.98 | 14.41 | 31930 | 4536.80 | 2.78% | 0.00 |
| 2025-01-06 | 14.02 | 14.00 | -0.24 | -1.69% | 13.62 | 14.33 | 33570 | 4710.67 | 2.92% | 0.00 |
| 2025-01-03 | 14.92 | 14.24 | -0.62 | -4.17% | 14.10 | 15.06 | 44053 | 6404.62 | 3.83% | 0.00 |
| 2025-01-02 | 15.25 | 14.86 | -0.37 | -2.43% | 14.63 | 15.47 | 42016 | 6319.71 | 3.66% | 0.00 |
| 2024-12-31 | 16.23 | 15.23 | -0.98 | -6.05% | 15.21 | 16.35 | 55711 | 8730.24 | 4.85% | 0.00 |
| 2024-12-30 | 16.50 | 16.21 | -0.36 | -2.17% | 15.91 | 16.51 | 43967 | 7148.91 | 3.83% | 0.00 |
| 2024-12-27 | 16.87 | 16.57 | -0.05 | -0.30% | 16.42 | 17.15 | 46397 | 7771.03 | 4.04% | 0.00 |
| 2024-12-26 | 16.20 | 16.62 | 0.33 | 2.03% | 16.20 | 17.00 | 47331 | 7881.57 | 4.12% | 0.00 |
| 2024-12-25 | 16.41 | 16.29 | -0.43 | -2.57% | 15.90 | 16.78 | 55593 | 9059.97 | 4.84% | 0.00 |
| 2024-12-24 | 16.23 | 16.72 | 0.61 | 3.79% | 16.23 | 17.36 | 62967 | 10476.67 | 5.48% | 0.00 |
| 2024-12-23 | 17.44 | 16.11 | -1.43 | -8.15% | 16.10 | 17.53 | 77511 | 12923.81 | 6.75% | 0.00 |
| 2024-12-20 | 16.89 | 17.54 | 0.54 | 3.18% | 16.89 | 17.81 | 70186 | 12252.81 | 6.11% | 0.00 |
| 2024-12-19 | 16.75 | 17.00 | 0.09 | 0.53% | 16.58 | 17.06 | 39814 | 6733.13 | 3.47% | 0.00 |
| 2024-12-18 | 16.85 | 16.91 | 0.18 | 1.08% | 16.38 | 17.18 | 47576 | 8004.29 | 4.14% | 0.00 |
| 2024-12-17 | 17.63 | 16.73 | -0.92 | -5.21% | 16.67 | 17.84 | 63451 | 10835.93 | 5.52% | 0.00 |
| 2024-12-16 | 18.00 | 17.65 | -0.19 | -1.07% | 17.52 | 18.00 | 42852 | 7589.29 | 3.73% | 0.00 |
| 2024-12-13 | 18.29 | 17.84 | -0.61 | -3.31% | 17.84 | 18.35 | 68673 | 12439.15 | 5.98% | 0.00 |
| 2024-12-12 | 18.68 | 18.45 | -0.47 | -2.48% | 18.25 | 18.92 | 104745 | 19370.32 | 9.12% | 0.00 |
| 2024-12-11 | 18.71 | 18.92 | 0.13 | 0.69% | 18.41 | 19.06 | 148617 | 27891.71 | 12.94% | 0.00 |
| 2024-12-10 | 18.73 | 18.79 | 0.41 | 2.23% | 18.20 | 19.52 | 254994 | 48383.23 | 22.19% | 0.00 |
| 2024-12-09 | 17.30 | 18.38 | 1.02 | 5.88% | 17.08 | 18.45 | 164363 | 29577.49 | 14.31% | 33.00 |
| 2024-12-06 | 17.49 | 17.36 | -0.24 | -1.36% | 17.05 | 17.70 | 67697 | 11702.34 | 5.89% | 0.00 |
| 2024-12-05 | 17.02 | 17.60 | -0.08 | -0.45% | 16.58 | 17.86 | 108447 | 18684.30 | 9.44% | 0.00 |
| 2024-12-04 | 17.71 | 17.68 | 0.00 | 0.00% | 17.50 | 18.15 | 73114 | 13006.98 | 6.36% | 0.00 |
| 2024-12-03 | 17.63 | 17.68 | 0.01 | 0.06% | 17.50 | 17.96 | 72412 | 12846.80 | 6.30% | 0.00 |
| 2024-12-02 | 17.01 | 17.67 | 0.73 | 4.31% | 16.80 | 17.77 | 74426 | 13005.59 | 6.48% | 3.00 |
| 2024-11-29 | 16.61 | 16.94 | 0.37 | 2.23% | 16.26 | 16.99 | 48600 | 8125.91 | 4.23% | 0.00 |
| 2024-11-28 | 16.72 | 16.57 | -0.15 | -0.90% | 16.57 | 16.93 | 35455 | 5939.43 | 3.09% | 0.00 |
深证大盘股票行情在线 K线走势图
