*ST益通（300430）历史行情
以下为*ST益通近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.080 | 4.140 | 4.170 | 3.980 | 0.060 | 1.471% | 1,030.06万 | 0.42亿 | 3.964% |
| 2026-10-08 | 4.120 | 4.080 | 4.210 | 4.060 | -0.070 | -1.687% | 8.55万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.360 | 4.150 | 4.370 | 4.140 | -0.180 | -4.157% | 1,267.24万 | 0.53亿 | 4.877% |
| 2026-10-06 | 4.360 | 4.150 | 4.370 | 4.140 | -0.180 | -4.157% | 1,267.24万 | 0.53亿 | 4.877% |
| 2026-10-05 | 4.360 | 4.150 | 4.370 | 4.140 | -0.180 | -4.157% | 1,267.24万 | 0.53亿 | 4.877% |
| 2026-10-02 | 4.360 | 4.150 | 4.370 | 4.140 | -0.180 | -4.157% | 1,267.24万 | 0.53亿 | 4.877% |
| 2026-10-01 | 4.360 | 4.150 | 4.370 | 4.140 | -0.180 | -4.157% | 1,267.24万 | 0.53亿 | 4.877% |
| 2026-09-30 | 4.360 | 4.150 | 4.370 | 4.140 | -0.180 | -4.157% | 12.67万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.320 | 4.330 | 4.410 | 4.280 | 0.010 | 0.231% | 8.10万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.580 | 4.320 | 4.580 | 4.300 | -0.270 | -5.882% | 14.07万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.630 | 4.590 | 4.760 | 4.590 | -0.040 | -0.864% | 1,073.34万 | 0.50亿 | 4.131% |
| 2026-09-24 | 4.630 | 4.590 | 4.760 | 4.590 | -0.040 | -0.864% | 10.73万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.780 | 4.630 | 4.820 | 4.620 | -0.160 | -3.340% | 14.04万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.920 | 4.790 | 4.940 | 4.750 | -0.140 | -2.840% | 15.23万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.860 | 4.930 | 4.950 | 4.810 | 0.090 | 1.860% | 14.27万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.850 | 4.840 | 4.930 | 4.780 | -0.100 | -2.024% | 18.78万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.010 | 4.940 | 5.070 | 4.830 | -0.030 | -0.604% | 21.69万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.200 | 4.970 | 5.340 | 4.950 | -0.250 | -4.789% | 28.25万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.680 | 5.220 | 5.700 | 5.150 | -0.360 | -6.452% | 35.25万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.660 | 5.580 | 5.580 | 4.640 | 0.930 | 20.000% | 36.39万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.460 | 4.650 | 4.660 | 4.460 | 0.110 | 2.423% | 10.02万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.500 | 4.540 | 4.650 | 4.400 | 0.010 | 0.221% | 9.09万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.710 | 4.530 | 4.730 | 4.510 | -0.230 | -4.832% | 8.85万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.750 | 4.760 | 4.870 | 4.710 | 0.000 | 0.000% | 6.94万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.630 | 4.760 | 4.800 | 4.600 | 0.140 | 3.030% | 7.17万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.610 | 4.620 | 4.710 | 4.600 | 0.000 | 0.000% | 6.68万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.760 | 4.620 | 4.880 | 4.590 | -0.100 | -2.119% | 8.87万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.680 | 4.720 | 4.760 | 4.590 | 0.030 | 0.640% | 8.69万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.730 | 4.690 | 4.730 | 4.590 | 0.000 | 0.000% | 8.43万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.500 | 4.690 | 4.740 | 4.480 | 0.230 | 5.157% | 9.29万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.400 | 4.460 | 4.480 | 4.360 | 0.050 | 1.134% | 5.59万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.430 | 4.410 | 4.520 | 4.350 | -0.030 | -0.676% | 5.94万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.270 | 4.440 | 4.480 | 4.270 | 0.170 | 3.981% | 6.73万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.180 | 4.270 | 4.290 | 4.180 | 0.050 | 1.185% | 4.04万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.370 | 4.220 | 4.410 | 4.180 | -0.150 | -3.432% | 5.61万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.340 | 4.370 | 4.390 | 4.250 | 0.020 | 0.460% | 3.92万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.400 | 4.350 | 4.420 | 4.320 | 0.040 | 0.928% | 4.21万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.470 | 4.310 | 4.470 | 4.300 | -0.220 | -4.857% | 6.81万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.700 | 4.530 | 4.700 | 4.530 | -0.190 | -4.025% | 6.45万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.690 | 4.720 | 4.730 | 4.600 | 0.040 | 0.855% | 5.77万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.780 | 4.680 | 4.810 | 4.660 | -0.080 | -1.681% | 6.42万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.850 | 4.760 | 4.870 | 4.730 | -0.110 | -2.259% | 7.60万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.870 | 4.870 | 4.990 | 4.810 | -0.040 | -0.815% | 7.29万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.700 | 4.910 | 4.920 | 4.660 | 0.190 | 4.025% | 7.90万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.700 | 4.720 | 4.730 | 4.580 | 0.030 | 0.640% | 6.55万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.740 | 4.690 | 4.750 | 4.570 | -0.060 | -1.263% | 9.02万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.720 | 4.750 | 4.800 | 4.650 | -0.050 | -1.042% | 8.37万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.710 | 4.800 | 4.840 | 4.590 | 0.080 | 1.695% | 10.44万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.700 | 4.720 | 4.790 | 4.650 | 0.020 | 0.426% | 8.43万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.410 | 4.700 | 4.750 | 4.410 | 0.260 | 5.856% | 9.97万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.300 | 4.440 | 4.470 | 4.300 | 0.140 | 3.256% | 8.29万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.280 | 4.300 | 4.510 | 4.280 | -0.030 | -0.693% | 11.90万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.240 | 4.330 | 4.400 | 4.220 | 0.030 | 0.698% | 11.53万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.190 | 4.300 | 4.530 | 4.190 | 0.130 | 3.118% | 18.38万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.880 | 4.170 | 4.200 | 3.840 | 0.260 | 6.650% | 11.49万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.090 | 3.910 | 4.220 | 3.910 | -0.190 | -4.634% | 10.64万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.010 | 4.100 | 4.150 | 3.980 | 0.120 | 3.015% | 7.71万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.010 | 3.980 | 4.140 | 3.970 | -0.120 | -2.927% | 9.37万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.110 | 4.100 | 4.140 | 3.860 | -0.130 | -3.073% | 16.42万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.600 | 4.230 | 4.660 | 4.070 | -0.400 | -8.639% | 18.88万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.000 | 4.630 | 5.220 | 4.580 | -0.500 | -9.747% | 18.91万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.690 | 5.130 | 5.330 | 4.660 | 0.370 | 7.773% | 19.74万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.680 | 4.760 | 4.840 | 4.580 | 0.120 | 2.586% | 9.67万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.520 | 4.640 | 4.660 | 4.490 | 0.090 | 1.978% | 8.02万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.660 | 4.550 | 4.760 | 4.480 | -0.110 | -2.361% | 10.49万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.470 | 4.660 | 4.760 | 4.400 | 0.110 | 2.418% | 10.68万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.610 | 4.550 | 4.760 | 4.500 | 0.020 | 0.442% | 14.14万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.380 | 4.530 | 4.590 | 4.320 | 0.170 | 3.899% | 11.09万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.550 | 4.360 | 4.550 | 4.360 | -0.210 | -4.595% | 9.86万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.640 | 4.570 | 4.820 | 4.520 | -0.020 | -0.436% | 12.55万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.590 | 4.590 | 4.700 | 4.540 | 0.060 | 1.325% | 12.25万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.590 | 4.530 | 4.800 | 4.500 | -0.060 | -1.307% | 14.02万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.330 | 4.590 | 4.660 | 4.330 | 0.220 | 5.034% | 14.35万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.320 | 4.370 | 4.470 | 4.260 | 0.040 | 0.924% | 10.65万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.370 | 4.330 | 4.450 | 4.130 | -0.040 | -0.915% | 11.64万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.420 | 4.370 | 4.620 | 4.270 | -0.050 | -1.131% | 13.57万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.650 | 4.420 | 4.760 | 4.420 | -0.350 | -7.338% | 14.99万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.900 | 4.770 | 5.090 | 4.750 | -0.200 | -4.024% | 13.53万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.870 | 4.970 | 5.130 | 4.850 | -0.010 | -0.201% | 13.03万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.800 | 4.980 | 5.030 | 4.600 | 0.100 | 2.049% | 15.86万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.960 | 4.880 | 5.180 | 4.860 | -0.120 | -2.400% | 12.76万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.200 | 5.000 | 5.280 | 4.990 | -0.250 | -4.762% | 16.05万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.820 | 5.250 | 5.280 | 4.630 | 0.410 | 8.471% | 19.88万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.750 | 4.840 | 5.000 | 4.740 | 0.110 | 2.326% | 11.69万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.780 | 4.730 | 4.850 | 4.720 | 0.030 | 0.638% | 11.47万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.850 | 4.700 | 4.930 | 4.690 | -0.220 | -4.472% | 12.57万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.170 | 4.920 | 5.220 | 4.820 | -0.300 | -5.747% | 17.10万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.310 | 5.220 | 5.380 | 5.140 | -0.130 | -2.430% | 13.75万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.230 | 5.350 | 5.510 | 5.230 | -0.050 | -0.926% | 13.50万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.420 | 5.400 | 5.600 | 5.300 | -0.060 | -1.099% | 14.21万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.620 | 5.460 | 5.780 | 5.410 | -0.270 | -4.712% | 18.32万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.920 | 5.730 | 5.960 | 5.610 | -0.320 | -5.289% | 27.66万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.680 | 6.050 | 6.180 | 5.630 | 0.420 | 7.460% | 32.98万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.190 | 5.630 | 5.680 | 5.170 | 0.460 | 8.897% | 21.76万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.210 | 5.170 | 5.410 | 5.150 | -0.010 | -0.193% | 16.89万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.050 | 5.180 | 5.400 | 5.020 | 0.070 | 1.370% | 16.79万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.290 | 5.110 | 5.320 | 5.060 | -0.260 | -4.842% | 19.30万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.370 | 5.370 | 5.540 | 5.230 | 0.000 | 0.000% | 16.72万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.710 | 5.370 | 5.800 | 5.280 | -0.320 | -5.624% | 20.23万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.780 | 5.690 | 5.870 | 5.660 | -0.150 | -2.568% | 15.83万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.880 | 5.840 | 6.190 | 5.610 | 0.010 | 0.172% | 28.23万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.000 | 5.830 | 6.000 | 5.820 | -0.250 | -4.112% | 17.10万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.780 | 6.080 | 6.170 | 5.770 | 0.240 | 4.110% | 22.32万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.620 | 5.840 | 5.940 | 5.520 | 0.110 | 1.920% | 21.66万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.200 | 5.730 | 6.240 | 5.710 | -0.530 | -8.466% | 33.72万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.750 | 6.260 | 6.780 | 6.260 | -0.570 | -8.346% | 37.65万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.790 | 6.830 | 6.970 | 6.770 | 0.020 | 0.294% | 30.11万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.980 | 6.810 | 7.040 | 6.720 | -0.480 | -6.584% | 53.62万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.030 | 7.290 | 7.900 | 7.030 | -1.420 | -16.303% | 81.28万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.710 | 8.710 | 8.710 | 8.710 | -2.180 | -20.018% | 2.01万 | 0.00亿 | 0.000% |
| 2026-05-07 | 10.890 | 10.890 | 10.890 | 10.890 | -2.720 | -19.985% | 0.44万 | 0.00亿 | 0.000% |
| 2026-05-06 | 13.610 | 13.610 | 13.610 | 13.610 | -3.400 | -19.988% | 0.36万 | 0.00亿 | 0.000% |
| 2026-04-29 | 16.610 | 17.010 | 17.170 | 16.600 | 0.210 | 1.250% | 4.83万 | 0.00亿 | 0.000% |
| 2026-04-28 | 17.420 | 16.800 | 17.430 | 16.660 | -0.680 | -3.890% | 6.27万 | 0.00亿 | 0.000% |
| 2026-04-27 | 17.000 | 17.480 | 17.490 | 16.770 | 0.410 | 2.402% | 5.91万 | 0.00亿 | 0.000% |
| 2026-04-24 | 17.250 | 17.070 | 17.400 | 17.010 | -0.310 | -1.784% | 4.83万 | 0.00亿 | 0.000% |
| 2026-04-23 | 17.760 | 17.380 | 17.970 | 17.350 | -0.390 | -2.195% | 5.82万 | 0.00亿 | 0.000% |
| 2026-04-22 | 17.710 | 17.770 | 17.800 | 17.490 | 0.020 | 0.113% | 4.85万 | 0.00亿 | 0.000% |
| 2026-04-21 | 18.090 | 17.750 | 18.100 | 17.620 | -0.430 | -2.365% | 7.26万 | 0.00亿 | 0.000% |
| 2026-04-20 | 18.070 | 18.180 | 18.280 | 18.000 | 0.090 | 0.498% | 4.54万 | 0.00亿 | 0.000% |
| 2026-04-17 | 18.180 | 18.090 | 18.210 | 17.980 | -0.130 | -0.714% | 3.69万 | 0.00亿 | 0.000% |
| 2026-04-16 | 18.040 | 18.220 | 18.250 | 17.900 | 0.240 | 1.335% | 4.62万 | 0.00亿 | 0.000% |
| 2026-04-15 | 18.390 | 17.980 | 18.420 | 17.910 | -0.310 | -1.695% | 5.02万 | 0.00亿 | 0.000% |
| 2026-04-14 | 18.190 | 18.290 | 18.320 | 18.040 | 0.250 | 1.386% | 5.69万 | 0.00亿 | 0.000% |
| 2026-04-13 | 17.940 | 18.040 | 18.120 | 17.840 | 0.000 | 0.000% | 3.74万 | 0.00亿 | 0.000% |
| 2026-04-10 | 17.890 | 17.950 | 18.260 | 17.890 | 0.000 | 0.000% | 4.84万 | 0.00亿 | 0.000% |
| 2026-04-09 | 18.130 | 17.830 | 18.180 | 17.800 | 0.000 | 0.000% | 5.03万 | 0.00亿 | 0.000% |
| 2026-04-08 | 17.620 | 18.280 | 18.300 | 17.620 | 0.000 | 0.000% | 7.78万 | 0.00亿 | 0.000% |
| 2026-04-07 | 16.960 | 17.220 | 17.300 | 16.960 | 0.000 | 0.000% | 3.43万 | 0.00亿 | 0.000% |
| 2026-04-03 | 17.410 | 16.960 | 17.590 | 16.950 | 0.000 | 0.000% | 5.21万 | 0.00亿 | 0.000% |
| 2026-04-02 | 18.160 | 17.530 | 18.280 | 17.400 | 0.000 | 0.000% | 6.82万 | 0.00亿 | 0.000% |
| 2026-04-01 | 17.850 | 17.930 | 17.960 | 17.670 | 0.000 | 0.000% | 5.64万 | 0.00亿 | 0.000% |