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
2025-04-03	16.00	15.43	-0.46	-2.89%	15.13	16.02	71873	11153	6.26%
2025-04-02	15.30	15.89	0.49	3.18%	15.30	16.54	94989	15126	8.27%
2025-04-01	15.33	15.40	0.32	2.12%	15.10	15.56	32486	4989	2.83%
2025-03-31	15.00	15.08	-0.11	-0.72%	14.82	15.25	36234	5443	3.15%
2025-03-28	15.98	15.19	-0.73	-4.59%	15.18	16.07	52376	8121	4.56%
2025-03-27	15.42	15.92	0.50	3.24%	15.03	16.11	75726	11933	6.59%
2025-03-26	15.05	15.42	0.37	2.46%	15.00	15.50	37126	5711	3.23%
2025-03-25	15.26	15.05	0.03	0.20%	14.88	15.34	37385	5645	3.25%
2025-03-24	15.75	15.02	-0.78	-4.94%	14.67	15.82	59699	9072	5.20%
2025-03-21	15.90	15.80	-0.20	-1.25%	15.75	16.32	62165	9956	5.41%
2025-03-20	16.16	16.00	-0.53	-3.21%	15.84	16.25	75325	12098	6.56%
2025-03-19	16.33	16.53	0.14	0.85%	16.29	16.97	112724	18706	9.81%
2025-03-18	16.66	16.39	-0.04	-0.24%	16.13	16.66	89295	14631	7.77%
2025-03-17	16.04	16.43	0.39	2.43%	15.81	16.43	85691	13858	7.46%
2025-03-14	16.10	16.04	0.14	0.88%	15.58	16.19	65376	10407	5.69%
2025-03-13	16.23	15.90	0.01	0.06%	15.61	16.74	90537	14619	7.88%
2025-03-12	15.72	15.89	0.16	1.02%	15.72	16.14	46997	7506	4.09%
2025-03-11	15.61	15.73	-0.03	-0.19%	15.42	15.75	33989	5303	2.96%
2025-03-10	15.92	15.76	-0.10	-0.63%	15.68	16.10	32016	5075	2.79%
2025-03-07	15.98	15.86	-0.19	-1.18%	15.69	16.04	43577	6922	3.79%
2025-03-06	16.04	16.05	0.01	0.06%	15.88	16.19	55202	8873	4.80%
2025-03-05	15.99	16.04	0.01	0.06%	15.81	16.34	53370	8547	4.65%
2025-03-04	15.57	16.03	0.31	1.97%	15.52	16.04	40910	6477	3.56%
2025-03-03	15.74	15.72	0.13	0.83%	15.55	16.06	49656	7854	4.32%
2025-02-28	16.42	15.59	-1.06	-6.37%	15.59	16.56	75787	12096	6.60%
2025-02-27	16.76	16.65	-0.03	-0.18%	16.19	16.97	90465	14997	7.87%
2025-02-26	16.71	16.68	-0.13	-0.77%	16.47	16.94	121563	20286	10.58%
2025-02-25	15.71	16.81	0.72	4.47%	15.62	17.07	187288	30953	16.30%
2025-02-24	15.53	16.09	0.54	3.47%	15.41	16.86	134623	21852	11.72%
2025-02-21	15.60	15.55	-0.12	-0.77%	15.35	15.77	54585	8466	4.75%
2025-02-20	15.33	15.67	0.31	2.02%	15.25	15.83	66275	10286	5.77%
2025-02-19	14.72	15.36	0.57	3.85%	14.72	15.36	52804	8019	4.60%
2025-02-18	15.07	14.79	-0.37	-2.44%	14.69	15.26	42905	6442	3.73%
2025-02-17	14.91	15.16	0.11	0.73%	14.90	15.25	36413	5493	3.17%
2025-02-14	14.81	15.05	0.08	0.53%	14.81	15.33	40424	6084	3.52%
2025-02-13	15.19	14.97	-0.21	-1.38%	14.95	15.36	35497	5373	3.09%
2025-02-12	15.08	15.18	0.07	0.46%	14.90	15.20	34370	5179	2.99%
2025-02-11	15.29	15.11	-0.18	-1.18%	15.01	15.35	28574	4311	2.49%
2025-02-10	15.00	15.29	0.28	1.87%	14.96	15.29	38142	5783	3.32%
2025-02-07	15.01	15.01	0.07	0.47%	14.76	15.21	50199	7553	4.37%
2025-02-06	14.38	14.94	0.49	3.39%	14.38	14.94	38482	5675	3.35%
2025-02-05	14.26	14.45	0.41	2.92%	14.15	14.54	29296	4215	2.55%
2025-01-27	14.54	14.04	-0.38	-2.64%	14.04	14.60	31743	4536	2.76%
2025-01-24	14.10	14.42	0.24	1.69%	14.10	14.44	32141	4590	2.80%
2025-01-23	14.24	14.18	0.12	0.85%	14.15	14.49	41772	5990	3.64%
2025-01-22	14.27	14.06	-0.21	-1.47%	14.00	14.39	32932	4663	2.87%
2025-01-21	14.40	14.27	-0.48	-3.25%	14.06	14.45	60100	8573	5.23%
2025-01-20	14.70	14.75	0.14	0.96%	14.47	14.90	35509	5224	3.09%
2025-01-17	14.63	14.61	-0.08	-0.54%	14.38	14.73	52038	7571	4.53%
2025-01-16	14.50	14.69	0.29	2.01%	14.50	15.16	79212	11701	6.89%
2025-01-15	14.69	14.40	-0.27	-1.84%	14.35	14.77	36348	5268	3.16%
2025-01-14	14.08	14.67	0.69	4.94%	14.01	14.67	46778	6739	4.07%
2025-01-13	13.45	13.98	0.10	0.72%	13.20	14.06	42403	5800	3.69%
2025-01-10	14.38	13.88	-0.44	-3.07%	13.88	14.65	52705	7550	4.59%
2025-01-09	14.20	14.32	0.12	0.85%	14.03	14.50	35916	5158	3.13%
2025-01-08	14.31	14.20	-0.20	-1.39%	13.70	14.44	48540	6870	4.22%
2025-01-07	14.04	14.40	0.40	2.86%	13.98	14.41	31930	4536	2.78%
2025-01-06	14.02	14.00	-0.24	-1.69%	13.62	14.33	33570	4710	2.92%
2025-01-03	14.92	14.24	-0.62	-4.17%	14.10	15.06	44053	6404	3.83%
2025-01-02	15.25	14.86	-0.37	-2.43%	14.63	15.47	42016	6319	3.66%
2024-12-31	16.23	15.23	-0.98	-6.05%	15.21	16.35	55711	8730	4.85%
2024-12-30	16.50	16.21	-0.36	-2.17%	15.91	16.51	43967	7148	3.83%
2024-12-27	16.87	16.57	-0.05	-0.30%	16.42	17.15	46397	7771	4.04%
2024-12-26	16.20	16.62	0.33	2.03%	16.20	17.00	47331	7881	4.12%