益客食品(301116)股票行情
益客食品(301116)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 | 11.70 | 11.14 | -0.37 | -3.21% | 11.08 | 11.70 | 106386 | 11970.51 | 2.37% | 0.00 |
| 2025-12-11 | 12.10 | 11.51 | -0.62 | -5.11% | 11.49 | 12.10 | 140037 | 16359.79 | 3.12% | 0.00 |
| 2025-12-10 | 12.60 | 12.13 | -0.39 | -3.12% | 12.02 | 12.87 | 155608 | 19338.07 | 3.47% | 0.00 |
| 2025-12-09 | 12.50 | 12.52 | -0.04 | -0.32% | 12.09 | 12.77 | 127611 | 15888.81 | 2.84% | 0.00 |
| 2025-12-08 | 12.49 | 12.56 | 0.21 | 1.70% | 12.36 | 12.76 | 119670 | 15010.71 | 2.67% | 0.00 |
| 2025-12-05 | 12.23 | 12.35 | 0.22 | 1.81% | 11.73 | 12.42 | 133571 | 16209.06 | 2.98% | 0.00 |
| 2025-12-04 | 12.77 | 12.13 | -0.72 | -5.60% | 12.10 | 13.08 | 196401 | 24472.54 | 4.37% | 0.00 |
| 2025-12-03 | 12.80 | 12.85 | 0.34 | 2.72% | 12.55 | 13.31 | 289080 | 37372.70 | 6.44% | 0.00 |
| 2025-12-02 | 12.20 | 12.51 | 0.29 | 2.37% | 12.00 | 12.60 | 180361 | 22300.84 | 4.02% | 10.00 |
| 2025-12-01 | 12.05 | 12.22 | 0.04 | 0.33% | 12.02 | 12.37 | 110247 | 13466.43 | 2.46% | 0.00 |
| 2025-11-28 | 12.08 | 12.18 | -0.02 | -0.16% | 11.75 | 12.44 | 139281 | 16854.01 | 3.10% | 0.00 |
| 2025-11-27 | 12.55 | 12.20 | -0.34 | -2.71% | 12.07 | 12.69 | 169933 | 20831.96 | 3.78% | 0.00 |
| 2025-11-26 | 12.05 | 12.54 | 0.44 | 3.64% | 11.96 | 12.70 | 228566 | 28186.48 | 5.09% | 104.00 |
| 2025-11-25 | 12.23 | 12.10 | -0.15 | -1.22% | 11.95 | 12.33 | 178971 | 21751.54 | 3.99% | 1.00 |
| 2025-11-24 | 12.59 | 12.25 | 0.05 | 0.41% | 12.04 | 12.74 | 209258 | 25756.78 | 4.66% | 0.00 |
| 2025-11-21 | 12.79 | 12.20 | -1.09 | -8.20% | 12.13 | 12.95 | 271087 | 33829.54 | 6.04% | 0.00 |
| 2025-11-20 | 13.62 | 13.29 | -0.76 | -5.41% | 12.49 | 14.75 | 420088 | 54938.97 | 9.36% | 0.00 |
| 2025-11-19 | 11.73 | 14.05 | 2.34 | 19.98% | 11.67 | 14.05 | 310734 | 39731.24 | 6.92% | 7.00 |
| 2025-11-18 | 11.81 | 11.71 | -0.14 | -1.18% | 11.62 | 11.91 | 47693 | 5590.97 | 1.06% | 0.00 |
| 2025-11-17 | 12.03 | 11.85 | -0.21 | -1.74% | 11.72 | 12.13 | 75810 | 8980.35 | 1.69% | 0.00 |
| 2025-11-14 | 11.75 | 12.06 | 0.28 | 2.38% | 11.75 | 12.36 | 102784 | 12355.39 | 2.29% | 0.00 |
| 2025-11-13 | 11.57 | 11.78 | 0.24 | 2.08% | 11.41 | 11.82 | 62389 | 7277.36 | 1.39% | 0.00 |
| 2025-11-12 | 11.61 | 11.54 | -0.12 | -1.03% | 11.46 | 11.68 | 52094 | 6016.82 | 1.16% | 0.00 |
| 2025-11-11 | 11.41 | 11.66 | 0.24 | 2.10% | 11.28 | 11.83 | 72372 | 8417.41 | 1.61% | 0.00 |
| 2025-11-10 | 11.26 | 11.42 | 0.24 | 2.15% | 11.13 | 11.51 | 46119 | 5236.00 | 1.03% | 12.00 |
| 2025-11-07 | 11.21 | 11.18 | 0.00 | 0.00% | 11.13 | 11.27 | 19104 | 2141.72 | 0.43% | 0.00 |
| 2025-11-06 | 11.19 | 11.18 | 0.00 | 0.00% | 11.10 | 11.24 | 26701 | 2979.99 | 0.59% | 1.00 |
| 2025-11-05 | 11.07 | 11.18 | 0.08 | 0.72% | 11.03 | 11.27 | 26580 | 2975.46 | 0.59% | 0.00 |
| 2025-11-04 | 11.15 | 11.10 | -0.06 | -0.54% | 11.07 | 11.21 | 27451 | 3059.11 | 0.61% | 0.00 |
| 2025-11-03 | 11.00 | 11.16 | 0.18 | 1.64% | 10.98 | 11.20 | 37126 | 4131.37 | 0.83% | 0.00 |
| 2025-10-31 | 10.90 | 10.98 | 0.12 | 1.10% | 10.85 | 11.03 | 35510 | 3893.32 | 0.79% | 0.00 |
| 2025-10-30 | 10.84 | 10.86 | -0.01 | -0.09% | 10.84 | 11.06 | 35712 | 3911.44 | 0.80% | 0.00 |
| 2025-10-29 | 10.88 | 10.87 | -0.06 | -0.55% | 10.74 | 10.90 | 29506 | 3195.76 | 0.66% | 0.00 |
| 2025-10-28 | 10.89 | 10.93 | 0.04 | 0.37% | 10.87 | 11.00 | 22810 | 2494.21 | 0.51% | 0.00 |
| 2025-10-27 | 10.88 | 10.89 | 0.07 | 0.65% | 10.81 | 10.99 | 27580 | 3005.42 | 0.61% | 1.00 |
| 2025-10-24 | 10.93 | 10.82 | -0.09 | -0.82% | 10.80 | 10.94 | 25104 | 2721.88 | 0.56% | 0.00 |
| 2025-10-23 | 10.82 | 10.91 | 0.09 | 0.83% | 10.75 | 10.91 | 25935 | 2815.88 | 0.58% | 0.00 |
| 2025-10-22 | 10.73 | 10.82 | 0.02 | 0.19% | 10.73 | 10.93 | 23897 | 2594.13 | 0.53% | 0.00 |
| 2025-10-21 | 10.64 | 10.80 | 0.15 | 1.41% | 10.60 | 10.81 | 31252 | 3353.19 | 0.70% | 0.00 |
| 2025-10-20 | 10.60 | 10.65 | 0.06 | 0.57% | 10.55 | 10.66 | 16109 | 1707.82 | 0.36% | 0.00 |
| 2025-10-17 | 10.68 | 10.59 | -0.15 | -1.40% | 10.58 | 10.74 | 24146 | 2573.39 | 0.54% | 0.00 |
| 2025-10-16 | 10.80 | 10.74 | -0.06 | -0.56% | 10.69 | 10.85 | 25910 | 2784.62 | 0.58% | 0.00 |
| 2025-10-15 | 10.78 | 10.80 | 0.03 | 0.28% | 10.70 | 10.86 | 31420 | 3390.66 | 0.70% | 0.00 |
| 2025-10-14 | 10.74 | 10.77 | 0.02 | 0.19% | 10.73 | 10.81 | 35454 | 3816.41 | 0.79% | 0.00 |
| 2025-10-13 | 10.66 | 10.75 | 0.01 | 0.09% | 10.52 | 10.82 | 30822 | 3302.76 | 0.69% | 0.00 |
| 2025-10-10 | 10.70 | 10.74 | 0.07 | 0.66% | 10.65 | 10.84 | 30787 | 3312.89 | 0.69% | 0.00 |
| 2025-10-09 | 10.66 | 10.67 | -0.04 | -0.37% | 10.55 | 10.70 | 22215 | 2362.85 | 0.49% | 0.00 |
| 2025-09-30 | 10.73 | 10.71 | -0.02 | -0.19% | 10.67 | 10.76 | 17649 | 1891.42 | 0.39% | 0.00 |
| 2025-09-29 | 10.76 | 10.73 | -0.01 | -0.09% | 10.51 | 10.76 | 21714 | 2310.64 | 0.48% | 0.00 |
| 2025-09-26 | 10.72 | 10.74 | 0.04 | 0.37% | 10.65 | 10.83 | 20417 | 2194.28 | 0.45% | 0.00 |
| 2025-09-25 | 10.75 | 10.70 | -0.10 | -0.93% | 10.67 | 10.85 | 28203 | 3031.12 | 0.63% | 0.00 |
| 2025-09-24 | 10.72 | 10.80 | 0.08 | 0.75% | 10.64 | 10.86 | 26566 | 2862.34 | 0.59% | 0.00 |
| 2025-09-23 | 10.82 | 10.72 | -0.15 | -1.38% | 10.50 | 10.86 | 40773 | 4336.12 | 0.91% | 3.00 |
| 2025-09-22 | 11.05 | 10.87 | -0.23 | -2.07% | 10.78 | 11.18 | 44519 | 4841.59 | 0.99% | 0.00 |
| 2025-09-19 | 11.06 | 11.10 | 0.04 | 0.36% | 11.01 | 11.21 | 41834 | 4642.28 | 0.93% | 0.00 |
| 2025-09-18 | 11.38 | 11.06 | -0.28 | -2.47% | 11.00 | 11.39 | 61121 | 6835.54 | 1.36% | 0.00 |
| 2025-09-17 | 11.41 | 11.34 | -0.20 | -1.73% | 11.33 | 11.55 | 52300 | 5955.73 | 1.16% | 0.00 |
| 2025-09-16 | 11.63 | 11.54 | -0.18 | -1.54% | 11.43 | 11.73 | 79570 | 9168.73 | 1.77% | 0.00 |
| 2025-09-15 | 11.81 | 11.72 | 0.27 | 2.36% | 11.58 | 12.03 | 110055 | 12987.38 | 2.45% | 0.00 |
| 2025-09-12 | 11.58 | 11.45 | -0.16 | -1.38% | 11.44 | 11.61 | 44087 | 5067.80 | 0.98% | 0.00 |
| 2025-09-11 | 11.51 | 11.61 | 0.09 | 0.78% | 11.48 | 11.71 | 46839 | 5425.81 | 1.04% | 0.00 |
| 2025-09-10 | 11.47 | 11.52 | 0.04 | 0.35% | 11.40 | 11.53 | 36470 | 4186.86 | 0.81% | 0.00 |
| 2025-09-09 | 11.56 | 11.48 | -0.07 | -0.61% | 11.38 | 11.67 | 46968 | 5402.87 | 1.05% | 0.00 |
| 2025-09-08 | 11.30 | 11.55 | 0.24 | 2.12% | 11.28 | 11.66 | 61555 | 7103.63 | 1.37% | 0.00 |
| 2025-09-05 | 11.27 | 11.31 | 0.06 | 0.53% | 11.06 | 11.33 | 43697 | 4900.87 | 0.97% | 0.00 |
| 2025-09-04 | 10.95 | 11.25 | 0.27 | 2.46% | 10.95 | 11.42 | 68331 | 7669.78 | 1.52% | 0.00 |
| 2025-09-03 | 11.29 | 10.98 | -0.31 | -2.75% | 10.95 | 11.37 | 58563 | 6496.20 | 1.30% | 0.00 |
| 2025-09-02 | 11.41 | 11.29 | -0.12 | -1.05% | 11.13 | 11.50 | 48598 | 5492.40 | 1.08% | 0.00 |
| 2025-09-01 | 11.30 | 11.41 | 0.11 | 0.97% | 11.21 | 11.52 | 40050 | 4561.15 | 0.89% | 0.00 |
| 2025-08-29 | 11.30 | 11.30 | -0.07 | -0.62% | 11.26 | 11.52 | 47856 | 5448.20 | 1.07% | 0.00 |
| 2025-08-28 | 11.61 | 11.37 | -0.24 | -2.07% | 11.00 | 11.70 | 97762 | 11074.95 | 2.18% | 0.00 |
| 2025-08-27 | 11.90 | 11.61 | -0.30 | -2.52% | 11.59 | 11.90 | 74797 | 8772.80 | 1.67% | 2.00 |
| 2025-08-26 | 11.83 | 11.91 | -0.03 | -0.25% | 11.60 | 12.01 | 100116 | 11886.60 | 2.23% | 0.00 |
| 2025-08-25 | 11.70 | 11.94 | 0.23 | 1.96% | 11.67 | 12.09 | 87209 | 10360.82 | 1.94% | 0.00 |
| 2025-08-22 | 11.73 | 11.71 | -0.10 | -0.85% | 11.60 | 11.81 | 53655 | 6260.60 | 1.20% | 0.00 |
| 2025-08-21 | 11.80 | 11.81 | 0.01 | 0.08% | 11.73 | 12.00 | 76087 | 9017.04 | 1.69% | 0.00 |
| 2025-08-20 | 11.71 | 11.80 | 0.09 | 0.77% | 11.64 | 11.85 | 58393 | 6861.24 | 1.30% | 0.00 |
| 2025-08-19 | 11.67 | 11.71 | 0.01 | 0.09% | 11.61 | 11.81 | 48131 | 5642.29 | 1.07% | 0.00 |
| 2025-08-18 | 11.54 | 11.70 | 0.14 | 1.21% | 11.54 | 11.74 | 48629 | 5670.88 | 1.08% | 0.00 |
| 2025-08-15 | 11.48 | 11.56 | 0.08 | 0.70% | 11.47 | 11.60 | 39601 | 4569.76 | 0.88% | 0.00 |
深证大盘股票行情在线 K线走势图
益客食品(301116)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
