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
2026-06-26	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%
2026-05-08	16.58	16.61	0.02	0.12%	16.47	16.66	40696	6748	3.36%
2026-05-07	16.76	16.59	0.00	0.00%	16.46	16.83	51610	8586	4.27%
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%