同益股份（300538）历史行情

以下为同益股份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	13.730	13.920	14.110	12.910	0.100	0.724%	5.45万	0.00亿	0.000%
2026-10-08	14.250	13.820	14.770	13.640	-0.480	-3.357%	3.63万	0.00亿	0.000%
2026-10-07	14.720	14.300	14.750	14.020	-0.160	-1.107%	293.21万	0.42亿	2.394%
2026-10-06	14.720	14.300	14.750	14.020	-0.160	-1.107%	293.21万	0.42亿	2.394%
2026-10-05	14.720	14.300	14.750	14.020	-0.160	-1.107%	293.21万	0.42亿	2.394%
2026-10-02	14.720	14.300	14.750	14.020	-0.160	-1.107%	293.21万	0.42亿	2.394%
2026-10-01	14.720	14.300	14.750	14.020	-0.160	-1.107%	293.21万	0.42亿	2.394%
2026-09-30	14.720	14.300	14.750	14.020	-0.160	-1.107%	2.93万	0.00亿	0.000%
2026-09-29	14.310	14.460	14.560	14.160	0.150	1.048%	2.82万	0.00亿	0.000%
2026-09-28	15.200	14.310	15.210	14.170	-0.890	-5.855%	4.04万	0.00亿	0.000%
2026-09-27	15.520	15.200	15.780	15.200	-0.420	-2.689%	323.47万	0.50亿	2.641%
2026-09-24	15.520	15.200	15.780	15.200	-0.420	-2.689%	3.23万	0.00亿	0.000%
2026-09-23	15.380	15.620	15.720	15.140	0.380	2.493%	4.27万	0.00亿	0.000%
2026-09-22	15.520	15.240	15.930	15.060	-0.220	-1.423%	5.38万	0.00亿	0.000%
2026-09-21	14.650	15.460	15.570	14.510	0.980	6.768%	6.83万	0.00亿	0.000%
2026-09-18	14.370	14.480	14.680	14.320	0.210	1.472%	2.71万	0.00亿	0.000%
2026-09-17	14.440	14.270	14.590	14.190	-0.310	-2.126%	3.09万	0.00亿	0.000%
2026-09-16	14.490	14.580	14.740	14.240	0.160	1.110%	3.10万	0.00亿	0.000%
2026-09-15	14.660	14.420	14.850	14.400	-0.260	-1.771%	2.11万	0.00亿	0.000%
2026-09-14	14.500	14.680	14.900	14.440	-0.030	-0.204%	2.30万	0.00亿	0.000%
2026-09-11	14.680	14.710	14.930	14.210	-0.160	-1.076%	3.25万	0.00亿	0.000%
2026-09-10	15.010	14.870	15.100	14.800	-0.200	-1.327%	2.45万	0.00亿	0.000%
2026-09-09	15.240	15.070	15.440	15.050	-0.130	-0.855%	3.57万	0.00亿	0.000%
2026-09-08	15.420	15.200	15.800	15.020	-0.120	-0.783%	6.29万	0.00亿	0.000%
2026-09-07	14.420	15.320	16.160	14.420	0.870	6.021%	11.12万	0.00亿	0.000%
2026-09-04	14.830	14.450	15.030	14.250	-0.390	-2.628%	4.00万	0.00亿	0.000%
2026-09-03	15.400	14.840	15.450	14.620	-0.540	-3.511%	4.67万	0.00亿	0.000%
2026-09-02	15.690	15.380	15.690	15.300	-0.270	-1.725%	3.48万	0.00亿	0.000%
2026-09-01	15.780	15.650	15.930	15.370	-0.080	-0.509%	3.91万	0.00亿	0.000%
2026-08-31	15.680	15.730	15.980	15.470	-0.450	-2.781%	5.92万	0.00亿	0.000%
2026-08-28	15.590	16.180	16.780	15.590	0.490	3.123%	7.26万	0.00亿	0.000%
2026-08-27	15.000	15.690	15.890	14.950	0.730	4.880%	4.80万	0.00亿	0.000%
2026-08-26	15.310	14.960	15.310	14.840	-0.230	-1.514%	2.29万	0.00亿	0.000%
2026-08-25	14.920	15.190	15.260	14.680	0.120	0.796%	2.81万	0.00亿	0.000%
2026-08-24	15.380	15.070	15.380	14.870	-0.310	-2.016%	3.18万	0.00亿	0.000%
2026-08-21	15.350	15.380	15.400	14.780	0.270	1.787%	3.85万	0.00亿	0.000%
2026-08-20	15.440	15.110	15.570	14.920	0.030	0.199%	4.50万	0.00亿	0.000%
2026-08-19	15.780	15.080	16.030	15.010	-0.980	-6.102%	5.58万	0.00亿	0.000%
2026-08-18	15.580	16.060	16.060	15.540	0.380	2.423%	4.34万	0.00亿	0.000%
2026-08-17	15.450	15.680	15.720	15.240	0.200	1.292%	3.96万	0.00亿	0.000%
2026-08-14	15.080	15.480	15.730	15.080	0.330	2.178%	5.13万	0.00亿	0.000%
2026-08-13	15.280	15.150	15.700	15.050	-0.030	-0.198%	4.22万	0.00亿	0.000%
2026-08-12	14.900	15.180	15.240	14.810	0.260	1.743%	3.25万	0.00亿	0.000%
2026-08-11	15.160	14.920	15.160	14.700	-0.160	-1.061%	3.40万	0.00亿	0.000%
2026-08-10	14.760	15.080	15.380	14.600	0.320	2.168%	6.66万	0.00亿	0.000%
2026-08-07	13.890	14.760	14.760	13.730	0.850	6.111%	8.82万	0.00亿	0.000%
2026-08-06	13.730	13.910	13.940	13.550	0.090	0.651%	5.26万	0.00亿	0.000%
2026-08-05	13.600	13.820	13.830	13.500	0.360	2.675%	5.08万	0.00亿	0.000%
2026-08-04	13.560	13.460	13.690	13.410	-0.070	-0.517%	4.50万	0.00亿	0.000%
2026-08-03	13.500	13.530	13.580	13.250	0.010	0.074%	3.60万	0.00亿	0.000%
2026-07-31	13.200	13.520	13.910	13.200	0.760	5.956%	6.57万	0.00亿	0.000%
2026-07-30	13.050	12.760	13.370	12.750	-0.490	-3.698%	5.06万	0.00亿	0.000%
2026-07-29	13.330	13.250	13.410	12.780	-0.080	-0.600%	7.47万	0.00亿	0.000%
2026-07-28	12.890	13.330	13.810	12.830	0.310	2.381%	7.97万	0.00亿	0.000%
2026-07-27	12.620	13.020	13.050	12.360	0.590	4.747%	5.68万	0.00亿	0.000%
2026-07-24	12.500	12.430	12.900	12.260	0.070	0.566%	6.89万	0.00亿	0.000%
2026-07-23	11.880	12.360	12.420	11.660	0.600	5.102%	6.33万	0.00亿	0.000%
2026-07-22	12.150	11.760	12.220	11.710	-0.450	-3.686%	5.27万	0.00亿	0.000%
2026-07-21	11.280	12.210	12.220	11.100	0.830	7.293%	8.66万	0.00亿	0.000%
2026-07-20	12.440	11.380	12.490	11.070	-0.810	-6.645%	7.23万	0.00亿	0.000%
2026-07-17	12.890	12.190	13.040	12.050	-0.740	-5.723%	6.16万	0.00亿	0.000%
2026-07-16	13.190	12.930	13.470	12.870	-0.410	-3.073%	4.73万	0.00亿	0.000%
2026-07-15	13.600	13.340	13.810	13.190	-0.270	-1.984%	5.30万	0.00亿	0.000%
2026-07-14	13.620	13.610	13.790	13.200	-0.010	-0.073%	5.56万	0.00亿	0.000%
2026-07-13	14.790	13.620	14.800	13.600	-1.230	-8.283%	8.13万	0.00亿	0.000%
2026-07-10	15.820	14.850	16.380	14.850	-1.000	-6.309%	9.95万	0.00亿	0.000%
2026-07-09	14.780	15.850	15.950	14.260	1.010	6.806%	10.47万	0.00亿	0.000%
2026-07-08	15.310	14.840	15.490	14.650	-0.580	-3.761%	5.83万	0.00亿	0.000%
2026-07-07	16.150	15.420	16.250	15.280	-0.890	-5.457%	6.54万	0.00亿	0.000%
2026-07-06	16.950	16.310	17.390	15.900	-0.540	-3.205%	8.80万	0.00亿	0.000%
2026-07-03	17.020	16.850	17.300	16.520	-0.320	-1.864%	10.10万	0.00亿	0.000%
2026-07-02	16.510	17.170	17.740	16.130	0.260	1.538%	13.77万	0.00亿	0.000%
2026-07-01	16.670	16.910	17.370	16.300	0.220	1.318%	10.67万	0.00亿	0.000%
2026-06-30	15.880	16.690	16.780	15.600	0.710	4.443%	11.39万	0.00亿	0.000%
2026-06-29	16.750	15.980	17.700	15.350	-1.070	-6.276%	16.62万	0.00亿	0.000%
2026-06-26	16.940	17.050	17.770	16.500	-0.110	-0.641%	14.64万	0.00亿	0.000%
2026-06-25	17.720	17.160	18.000	16.900	-0.570	-3.215%	12.37万	0.00亿	0.000%
2026-06-24	17.990	17.730	18.360	17.210	-0.460	-2.529%	14.28万	0.00亿	0.000%
2026-06-23	18.610	18.190	18.960	18.090	-0.810	-4.263%	19.61万	0.00亿	0.000%
2026-06-22	18.080	19.000	19.040	17.810	0.990	5.497%	28.76万	0.00亿	0.000%
2026-06-18	18.120	18.010	18.580	17.900	-0.390	-2.120%	11.25万	0.00亿	0.000%
2026-06-17	17.710	18.400	18.480	17.650	0.330	1.826%	15.11万	0.00亿	0.000%
2026-06-16	17.800	18.070	18.130	16.950	0.470	2.670%	14.22万	0.00亿	0.000%
2026-06-15	16.810	17.600	17.950	16.810	0.920	5.516%	12.02万	0.00亿	0.000%
2026-06-12	17.570	16.680	18.100	16.660	-0.550	-3.192%	11.77万	0.00亿	0.000%
2026-06-11	17.520	17.230	17.830	16.960	-0.610	-3.419%	10.13万	0.00亿	0.000%
2026-06-10	18.010	17.840	18.410	17.680	-0.310	-1.708%	11.57万	0.00亿	0.000%
2026-06-09	17.350	18.150	19.140	17.350	1.030	6.016%	15.12万	0.00亿	0.000%
2026-06-08	17.200	17.120	18.020	17.000	-0.540	-3.058%	9.74万	0.00亿	0.000%
2026-06-05	17.180	17.660	18.090	16.400	0.220	1.261%	13.54万	0.00亿	0.000%
2026-06-04	17.110	17.440	17.770	17.100	0.170	0.984%	8.82万	0.00亿	0.000%
2026-06-03	16.960	17.270	17.660	16.960	0.260	1.529%	8.41万	0.00亿	0.000%
2026-06-02	16.730	17.010	17.180	16.420	0.260	1.552%	9.01万	0.00亿	0.000%
2026-06-01	15.930	16.750	17.490	15.900	0.570	3.523%	12.95万	0.00亿	0.000%
2026-05-29	17.510	16.180	17.530	15.990	-1.310	-7.490%	14.05万	0.00亿	0.000%
2026-05-28	17.630	17.490	17.950	16.960	0.000	0.000%	15.42万	0.00亿	0.000%
2026-05-27	18.290	17.490	18.460	17.280	-1.100	-5.917%	19.83万	0.00亿	0.000%
2026-05-26	17.580	18.590	18.960	17.210	0.860	4.851%	26.50万	0.00亿	0.000%
2026-05-25	17.290	17.730	18.010	17.140	0.420	2.426%	9.76万	0.00亿	0.000%
2026-05-22	16.750	17.310	17.430	16.530	0.480	2.852%	9.12万	0.00亿	0.000%
2026-05-21	18.090	16.830	18.130	16.780	-1.260	-6.965%	15.89万	0.00亿	0.000%
2026-05-20	17.280	18.090	18.150	17.190	0.710	4.085%	17.26万	0.00亿	0.000%
2026-05-19	17.200	17.380	17.660	17.070	0.200	1.164%	9.53万	0.00亿	0.000%
2026-05-18	16.880	17.180	17.370	16.590	0.230	1.357%	6.56万	0.00亿	0.000%
2026-05-15	16.790	16.950	17.250	16.740	0.170	1.013%	7.26万	0.00亿	0.000%
2026-05-14	16.820	16.780	17.000	16.640	-0.010	-0.060%	6.04万	0.00亿	0.000%
2026-05-13	16.560	16.790	16.850	16.370	0.210	1.267%	3.85万	0.00亿	0.000%
2026-05-12	16.780	16.580	16.860	16.470	-0.290	-1.719%	4.77万	0.00亿	0.000%
2026-05-11	16.590	16.870	17.050	16.500	0.280	1.688%	8.67万	0.00亿	0.000%
2026-05-08	16.560	16.590	16.640	16.450	0.020	0.121%	4.07万	0.00亿	0.000%
2026-05-07	16.740	16.570	16.810	16.440	0.000	0.000%	5.16万	0.00亿	0.000%
2026-05-06	16.580	16.570	16.660	16.400	0.250	1.532%	5.16万	0.00亿	0.000%
2026-04-30	16.370	16.320	16.450	16.250	-0.040	-0.244%	3.39万	0.00亿	0.000%
2026-04-29	16.300	16.360	16.480	16.120	0.060	0.368%	4.47万	0.00亿	0.000%
2026-04-28	16.470	16.300	16.470	16.110	-0.100	-0.610%	5.65万	0.00亿	0.000%
2026-04-27	15.670	16.400	16.540	15.630	0.620	3.929%	6.76万	0.00亿	0.000%
2026-04-24	15.500	15.780	15.970	15.370	0.200	1.284%	2.56万	0.00亿	0.000%
2026-04-23	15.860	15.580	16.010	15.490	-0.290	-1.827%	2.32万	0.00亿	0.000%
2026-04-22	15.800	15.870	15.900	15.730	0.040	0.253%	2.61万	0.00亿	0.000%
2026-04-21	15.990	15.830	16.080	15.770	-0.200	-1.248%	2.58万	0.00亿	0.000%
2026-04-20	16.230	16.030	16.230	15.910	-0.170	-1.049%	2.96万	0.00亿	0.000%
2026-04-17	15.830	16.200	16.310	15.830	0.270	1.695%	4.84万	0.00亿	0.000%
2026-04-16	15.780	15.930	16.060	15.670	0.370	2.378%	5.05万	0.00亿	0.000%
2026-04-15	15.900	15.560	15.960	15.510	-0.320	-2.015%	4.45万	0.00亿	0.000%
2026-04-14	15.480	15.880	15.910	15.390	0.500	3.251%	7.13万	0.00亿	0.000%
2026-04-13	14.830	15.380	15.560	14.780	0.000	0.000%	7.48万	0.00亿	0.000%
2026-04-10	14.760	14.890	15.100	14.680	0.000	0.000%	2.85万	0.00亿	0.000%
2026-04-09	14.780	14.630	14.940	14.560	0.000	0.000%	2.47万	0.00亿	0.000%
2026-04-08	14.570	14.870	14.920	14.490	0.000	0.000%	3.28万	0.00亿	0.000%
2026-04-07	13.910	14.290	14.470	13.910	0.000	0.000%	3.82万	0.00亿	0.000%
2026-04-03	14.230	13.910	14.430	13.900	0.000	0.000%	3.20万	0.00亿	0.000%
2026-04-02	14.560	14.220	14.660	14.080	0.000	0.000%	2.34万	0.00亿	0.000%
2026-04-01	14.670	14.520	14.730	14.380	0.000	0.000%	1.95万	0.00亿	0.000%