同益股份 (300538) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-17	15.45	15.68	0.20	1.29%	15.24	15.72	39593	6132	3.27%
2026-08-14	15.08	15.48	0.33	2.18%	15.08	15.73	51259	7953	4.24%
2026-08-13	15.28	15.15	-0.03	-0.20%	15.05	15.70	42190	6496	3.49%
2026-08-12	14.90	15.18	0.26	1.74%	14.81	15.24	32532	4878	2.69%
2026-08-11	15.16	14.92	-0.16	-1.06%	14.70	15.16	34001	5064	2.81%
2026-08-10	14.76	15.08	0.32	2.17%	14.60	15.38	66557	9923	5.50%
2026-08-07	13.89	14.76	0.85	6.11%	13.73	14.76	88220	12703	7.29%
2026-08-06	13.73	13.91	0.09	0.65%	13.55	13.94	52557	7234	4.34%
2026-08-05	13.60	13.82	0.36	2.67%	13.50	13.83	50815	6975	4.20%
2026-08-04	13.56	13.46	-0.07	-0.52%	13.41	13.69	45008	6098	3.72%
2026-08-03	13.50	13.53	0.01	0.07%	13.25	13.58	35952	4834	2.97%
2026-07-31	13.20	13.52	0.76	5.96%	13.20	13.91	65659	8896	5.43%
2026-07-30	13.05	12.76	-0.49	-3.70%	12.75	13.37	50590	6588	4.18%
2026-07-29	13.33	13.25	-0.08	-0.60%	12.78	13.41	74665	9745	6.17%
2026-07-28	12.89	13.33	0.31	2.38%	12.83	13.81	79744	10754	6.59%
2026-07-27	12.62	13.02	0.59	4.75%	12.36	13.05	56770	7234	4.69%
2026-07-24	12.50	12.43	0.07	0.57%	12.26	12.90	68877	8645	5.69%
2026-07-23	11.88	12.36	0.60	5.10%	11.66	12.42	63319	7677	5.23%
2026-07-22	12.15	11.76	-0.45	-3.69%	11.71	12.22	52662	6303	4.35%
2026-07-21	11.28	12.21	0.83	7.29%	11.10	12.22	86574	10130	7.16%
2026-07-20	12.44	11.38	-0.81	-6.64%	11.07	12.49	72253	8499	5.97%
2026-07-17	12.89	12.19	-0.74	-5.72%	12.05	13.04	61587	7710	5.09%
2026-07-16	13.19	12.93	-0.41	-3.07%	12.87	13.47	47268	6213	3.91%
2026-07-15	13.60	13.34	-0.27	-1.98%	13.19	13.81	52954	7118	4.38%
2026-07-14	13.62	13.61	-0.01	-0.07%	13.20	13.79	55556	7534	4.59%
2026-07-13	14.79	13.62	-1.23	-8.28%	13.60	14.80	81269	11391	6.72%
2026-07-10	15.82	14.85	-1.00	-6.31%	14.85	16.38	99505	15416	8.22%
2026-07-09	14.78	15.85	1.01	6.81%	14.26	15.95	104740	15790	8.66%
2026-07-08	15.31	14.84	-0.58	-3.76%	14.65	15.49	58271	8692	4.82%
2026-07-07	16.15	15.42	-0.89	-5.46%	15.28	16.25	65407	10260	5.41%
2026-07-06	16.95	16.31	-0.54	-3.20%	15.90	17.39	87969	14515	7.27%
2026-07-03	17.02	16.85	-0.32	-1.86%	16.52	17.30	100997	17071	8.35%
2026-07-02	16.51	17.17	0.26	1.54%	16.13	17.74	137744	23726	11.39%
2026-07-01	16.67	16.91	0.22	1.32%	16.30	17.37	106697	17987	8.82%
2026-06-30	15.88	16.69	0.71	4.44%	15.60	16.78	113930	18554	9.42%
2026-06-29	16.75	15.98	-1.07	-6.28%	15.35	17.70	166154	27252	13.73%
2026-06-26	16.94	17.05	-0.11	-0.64%	16.50	17.77	146416	25116	12.10%
2026-06-25	17.72	17.16	-0.57	-3.21%	16.90	18.00	123688	21311	10.22%
2026-06-24	17.99	17.73	-0.46	-2.53%	17.21	18.36	142790	25202	11.80%
2026-06-23	18.61	18.19	-0.81	-4.26%	18.09	18.96	196052	36199	16.20%
2026-06-22	18.08	19.00	0.99	5.50%	17.81	19.04	287616	53573	23.77%
2026-06-18	18.12	18.01	-0.39	-2.12%	17.90	18.58	112474	20353	9.30%
2026-06-17	17.71	18.40	0.33	1.83%	17.65	18.48	151139	27609	12.49%
2026-06-16	17.80	18.07	0.47	2.67%	16.95	18.13	142180	25231	11.75%
2026-06-15	16.81	17.60	0.92	5.52%	16.81	17.95	120161	21000	9.93%
2026-06-12	17.57	16.68	-0.55	-3.19%	16.66	18.10	117679	20289	9.73%
2026-06-11	17.52	17.23	-0.61	-3.42%	16.96	17.83	101309	17493	8.37%
2026-06-10	18.01	17.84	-0.31	-1.71%	17.68	18.41	115743	20767	9.57%
2026-06-09	17.35	18.15	1.03	6.02%	17.35	19.14	151173	27355	12.50%
2026-06-08	17.20	17.12	-0.54	-3.06%	17.00	18.02	97443	16924	8.05%
2026-06-05	17.18	17.66	0.22	1.26%	16.40	18.09	135356	23596	11.19%
2026-06-04	17.11	17.44	0.17	0.98%	17.10	17.77	88155	15374	7.29%
2026-06-03	16.96	17.27	0.26	1.53%	16.96	17.66	84065	14580	6.95%
2026-06-02	16.73	17.01	0.26	1.55%	16.42	17.18	90086	15162	7.45%
2026-06-01	15.93	16.75	0.57	3.52%	15.90	17.49	129516	21970	10.71%
2026-05-29	17.53	16.20	-1.31	-7.48%	16.01	17.55	140464	23197	11.61%
2026-05-28	17.65	17.51	0.00	0.00%	16.98	17.97	154153	26867	12.74%
2026-05-27	18.31	17.51	-1.10	-5.91%	17.30	18.48	198282	35272	16.39%
2026-05-26	17.60	18.61	0.86	4.85%	17.23	18.98	264955	48545	21.90%
2026-05-25	17.31	17.75	0.42	2.42%	17.16	18.03	97570	17233	8.06%
2026-05-22	16.77	17.33	0.48	2.85%	16.55	17.45	91183	15538	7.54%
2026-05-21	18.11	16.85	-1.26	-6.96%	16.80	18.15	158902	27799	13.13%
2026-05-20	17.30	18.11	0.71	4.08%	17.21	18.17	172613	30780	14.27%
2026-05-19	17.22	17.40	0.20	1.16%	17.09	17.68	95268	16547	7.87%
2026-05-18	16.90	17.20	0.23	1.36%	16.61	17.39	65583	11136	5.42%
2026-05-15	16.81	16.97	0.17	1.01%	16.76	17.27	72602	12389	6.00%
2026-05-14	16.84	16.80	-0.01	-0.06%	16.66	17.02	60395	10193	4.99%
2026-05-13	16.58	16.81	0.21	1.27%	16.39	16.87	38458	6444	3.18%
2026-05-12	16.80	16.60	-0.29	-1.72%	16.49	16.88	47660	7927	3.94%
2026-05-11	16.61	16.89	0.28	1.69%	16.52	17.07	86665	14587	7.16%