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
2026-05-06	16.60	16.59	0.25	1.53%	16.42	16.68	51595	8551	4.26%
2026-04-30	16.39	16.34	-0.04	-0.24%	16.27	16.47	33943	5552	2.81%
2026-04-29	16.32	16.38	0.06	0.37%	16.14	16.50	44697	7300	3.69%
2026-04-28	16.49	16.32	-0.10	-0.61%	16.13	16.49	56484	9225	4.67%
2026-04-27	15.69	16.42	0.62	3.92%	15.65	16.56	67646	10990	5.59%
2026-04-24	15.52	15.80	0.20	1.28%	15.39	15.99	25645	4018	2.12%
2026-04-23	15.88	15.60	-0.29	-1.83%	15.51	16.03	23212	3633	1.92%
2026-04-22	15.82	15.89	0.04	0.25%	15.75	15.92	26148	4142	2.16%
2026-04-21	16.01	15.85	-0.20	-1.25%	15.79	16.10	25823	4107	2.13%
2026-04-20	16.25	16.05	-0.17	-1.05%	15.93	16.25	29626	4751	2.45%
2026-04-17	15.85	16.22	0.27	1.69%	15.85	16.33	48377	7800	4.00%
2026-04-16	15.80	15.95	0.37	2.37%	15.69	16.08	50458	8051	4.17%
2026-04-15	15.92	15.58	-0.32	-2.01%	15.53	15.98	44512	6992	3.68%
2026-04-14	15.50	15.90	0.50	3.25%	15.41	15.93	71289	11157	5.89%
2026-04-13	14.85	15.40	0.49	3.29%	14.80	15.58	74773	11428	6.18%
2026-04-10	14.78	14.91	0.26	1.77%	14.70	15.12	28463	4261	2.35%
2026-04-09	14.80	14.65	-0.24	-1.61%	14.58	14.96	24713	3644	2.04%
2026-04-08	14.59	14.89	0.58	4.05%	14.51	14.94	32834	4844	2.71%
2026-04-07	13.93	14.31	0.38	2.73%	13.93	14.49	38205	5468	3.16%
2026-04-03	14.25	13.93	-0.31	-2.18%	13.92	14.45	32001	4507	2.65%
2026-04-02	14.58	14.24	-0.30	-2.06%	14.10	14.68	23413	3354	1.94%
2026-04-01	14.69	14.54	0.12	0.83%	14.40	14.75	19466	2828	1.61%
2026-03-31	14.82	14.42	-0.33	-2.24%	14.33	14.87	23952	3497	1.98%
2026-03-30	14.53	14.75	0.12	0.82%	14.47	14.80	26002	3806	2.15%
2026-03-27	14.22	14.63	0.27	1.88%	14.14	14.69	28632	4160	2.37%
2026-03-26	14.52	14.36	-0.14	-0.97%	14.26	14.83	51523	7463	4.26%
2026-03-25	14.37	14.50	0.24	1.68%	14.35	14.70	36930	5377	3.05%
2026-03-24	14.14	14.26	0.48	3.48%	13.67	14.30	33745	4719	2.79%
2026-03-23	14.32	13.78	-0.93	-6.32%	13.57	14.57	49237	6914	4.07%
2026-03-20	15.43	14.71	-0.64	-4.17%	14.67	15.54	41881	6276	3.46%
2026-03-19	15.66	15.35	-0.50	-3.15%	15.30	15.82	27154	4215	2.24%
2026-03-18	15.54	15.85	0.32	2.06%	15.43	15.89	26153	4094	2.16%
2026-03-17	16.08	15.53	-0.59	-3.66%	15.50	16.23	31729	5010	2.62%
2026-03-16	15.77	16.12	0.30	1.90%	15.72	16.12	24956	3972	2.06%
2026-03-13	15.75	15.82	-0.02	-0.13%	15.73	16.08	29713	4730	2.46%
2026-03-12	16.20	15.84	-0.28	-1.74%	15.80	16.26	34216	5474	2.83%
2026-03-11	16.30	16.12	-0.08	-0.49%	16.01	16.43	31190	5041	2.58%
2026-03-10	15.86	16.20	0.47	2.99%	15.86	16.22	33665	5421	2.78%
2026-03-09	15.80	15.73	-0.30	-1.87%	15.35	15.88	45822	7154	3.79%
2026-03-06	15.62	16.03	0.38	2.43%	15.54	16.07	30853	4898	2.55%
2026-03-05	15.80	15.65	0.22	1.43%	15.55	15.96	36259	5720	3.00%
2026-03-04	15.50	15.43	-0.27	-1.72%	15.23	15.79	48790	7566	4.03%
2026-03-03	16.58	15.70	-0.79	-4.79%	15.68	16.72	58933	9531	4.87%
2026-03-02	16.90	16.49	-0.58	-3.40%	16.42	17.03	54610	9094	4.51%
2026-02-27	17.00	17.07	-0.03	-0.18%	16.86	17.08	36551	6200	3.02%
2026-02-26	17.01	17.10	0.10	0.59%	16.92	17.10	35939	6120	2.97%
2026-02-25	17.08	17.00	-0.07	-0.41%	16.96	17.11	40013	6809	3.31%
2026-02-24	16.80	17.07	0.45	2.71%	16.63	17.08	48876	8286	4.04%
2026-02-13	16.53	16.62	0.02	0.12%	16.51	16.83	28292	4728	2.34%
2026-02-12	16.60	16.60	0.02	0.12%	16.41	16.75	32241	5357	2.66%
2026-02-11	16.56	16.58	0.03	0.18%	16.48	16.71	24385	4052	2.02%
2026-02-10	16.62	16.55	-0.07	-0.42%	16.52	16.72	27670	4604	2.29%
2026-02-09	16.45	16.62	0.34	2.09%	16.35	16.63	32863	5446	2.72%
2026-02-06	15.95	16.28	0.23	1.43%	15.87	16.56	46487	7580	3.84%
2026-02-05	16.28	16.05	-0.25	-1.53%	16.01	16.37	42800	6924	3.54%
2026-02-04	16.30	16.30	-0.08	-0.49%	16.15	16.53	37906	6178	3.13%
2026-02-03	16.28	16.38	0.31	1.93%	16.10	16.38	41924	6818	3.47%
2026-02-02	16.12	16.07	-0.60	-3.60%	16.03	16.53	59157	9613	4.89%
2026-01-30	16.33	16.67	0.27	1.65%	16.15	16.69	60495	9952	5.00%
2026-01-29	16.50	16.40	-0.35	-2.09%	16.28	16.94	67266	11151	5.56%
2026-01-28	16.91	16.75	-0.21	-1.24%	16.60	17.12	53175	8929	4.40%
2026-01-27	17.08	16.96	-0.12	-0.70%	16.33	17.15	78002	13080	6.45%
2026-01-26	17.70	17.08	-0.53	-3.01%	16.83	17.70	98283	16865	8.12%