益坤电气 (920222) - 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
2026-09-16	26.700	27.920	0.920	3.41%	26.700	28.910	25197	7002	21.79%
2026-09-15	25.820	27.000	1.300	5.06%	25.810	27.000	21307	5671	18.43%
2026-09-14	26.980	25.700	-0.890	-3.35%	25.680	26.980	13668	3554	11.82%
2026-09-11	27.880	26.590	-1.630	-5.78%	26.570	28.150	18840	5077	16.29%
2026-09-10	27.960	28.220	-0.080	-0.28%	27.500	28.930	19499	5506	16.86%
2026-09-09	29.650	28.300	-1.890	-6.26%	28.000	30.000	26623	7631	23.03%
2026-09-08	28.810	30.190	1.090	3.75%	28.800	30.410	39840	11894	34.46%
2026-09-07	28.100	29.100	0.160	0.55%	28.010	29.640	37174	10684	32.15%
2026-09-04	26.800	28.940	2.140	7.99%	26.510	30.830	56842	16122	49.16%
2026-09-03	27.180	26.800	-1.970	-6.85%	26.420	27.870	34817	9368	30.11%
2026-09-02	24.650	28.770	4.230	17.24%	24.600	31.520	60473	16778	52.30%
2026-09-01	24.470	24.540	-0.110	-0.45%	24.010	24.850	8447	2057	7.31%
2026-08-31	24.150	24.650	-0.440	-1.75%	24.150	24.910	7407	1819	6.41%
2026-08-28	25.020	25.090	0.190	0.76%	24.800	25.690	11205	2821	9.69%
2026-08-27	24.570	24.900	0.490	2.01%	24.050	25.000	10968	2698	9.49%
2026-08-26	25.050	24.410	-0.690	-2.75%	24.410	25.390	10274	2542	8.89%
2026-08-25	24.790	25.100	0.420	1.70%	24.430	25.180	7583	1887	6.56%
2026-08-24	24.990	24.680	-0.370	-1.48%	23.880	25.130	9696	2372	8.39%
2026-08-21	25.510	25.050	-0.750	-2.91%	24.680	25.510	11672	2920	10.09%
2026-08-20	25.170	25.800	0.500	1.98%	24.520	25.940	16835	4262	14.56%
2026-08-19	27.680	25.300	-2.450	-8.83%	25.150	28.180	24551	6444	21.23%
2026-08-18	27.800	27.750	0.010	0.04%	27.330	27.990	17593	4865	15.22%
2026-08-17	28.230	27.740	-0.620	-2.19%	27.320	28.300	23262	6428	20.12%
2026-08-14	28.560	28.360	-1.060	-3.60%	28.110	28.900	24286	6895	21.00%
2026-08-13	28.290	29.420	1.110	3.92%	27.300	29.770	44872	12745	38.81%
2026-08-12	28.010	28.310	-0.140	-0.49%	27.620	28.680	23454	6594	20.28%
2026-08-11	28.990	28.450	-2.050	-6.72%	28.010	29.390	33691	9649	29.14%
2026-08-10	28.120	30.500	2.010	7.06%	28.000	32.030	50024	15107	43.26%
2026-08-07	29.180	28.490	-1.330	-4.46%	27.740	29.500	38190	10785	33.03%
2026-08-06	30.660	29.820	-1.200	-3.87%	29.000	31.000	34502	10205	29.84%
2026-08-05	27.740	31.020	2.020	6.97%	27.740	31.480	52393	15536	45.31%
2026-08-04	29.000	29.000	0.510	1.79%	27.110	29.300	44480	12622	38.47%
2026-08-03	25.940	28.490	3.490	13.96%	25.760	29.990	51000	14420	44.11%
2026-07-31	25.000	25.000	1.700	7.30%	23.890	26.080	37316	9299	32.27%
2026-07-30	27.990	23.300	-5.000	-17.67%	23.300	28.000	44455	11313	38.45%
2026-07-29	28.240	28.300	-0.340	-1.19%	26.590	29.360	42501	11931	36.76%
2026-07-28	29.500	28.640	-2.870	-9.11%	27.100	30.280	54890	15697	47.47%
2026-07-27	27.800	31.510	-0.090	-0.28%	26.880	33.880	62625	18672	54.16%
2026-07-24	28.830	31.600	3.000	10.49%	28.830	34.690	81541	25359	70.52%
2026-07-23	21.900	28.600	6.600	30.00%	21.110	28.600	55861	15092	48.31%
2026-07-22	21.990	22.000	-0.510	-2.27%	21.710	22.790	9538	2121	8.25%
2026-07-21	22.600	22.510	0.120	0.54%	21.180	22.740	12479	2747	10.79%
2026-07-20	24.010	22.390	-1.700	-7.06%	21.920	24.300	17056	3924	14.75%
2026-07-17	25.000	24.090	-0.840	-3.37%	23.950	25.690	17820	4430	15.41%
2026-07-16	23.160	24.930	1.280	5.41%	23.160	25.850	23166	5714	20.04%
2026-07-15	25.160	23.650	-1.770	-6.96%	23.610	25.600	17563	4289	15.19%
2026-07-14	24.080	25.420	1.570	6.58%	23.320	26.500	21677	5406	18.75%
2026-07-13	25.380	23.850	-1.840	-7.16%	23.670	25.600	14672	3579	12.69%
2026-07-10	25.820	25.690	-0.290	-1.12%	25.550	26.820	19538	5098	16.90%
2026-07-09	26.680	25.980	-0.740	-2.77%	25.740	27.150	20144	5304	17.42%
2026-07-08	28.180	26.720	-0.850	-3.08%	26.330	28.180	19101	5153	16.52%
2026-07-07	29.170	27.570	-1.800	-6.13%	27.500	29.280	26749	7544	23.13%
2026-07-06	31.800	29.370	-2.380	-7.50%	29.320	32.500	36828	11387	31.85%
2026-07-03	34.300	31.750	-2.750	-7.97%	31.380	34.720	45304	14675	39.18%
2026-07-02	32.000	34.500	-4.750	-12.10%	32.000	36.100	66518	22570	57.53%
2026-07-01	35.000	39.250	3.080	8.52%	34.880	42.830	75099	29301	64.95%
2026-06-30	47.000	36.170	26.080	258.47%	35.870	49.980	99383	41813	-