益客食品（301116）历史行情

以下为益客食品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
2026-10-02	9.180	9.310	9.510	9.180	0.130	1.416%	322.16万	0.30亿	0.718%
2026-10-01	9.180	9.310	9.510	9.180	0.130	1.416%	322.16万	0.30亿	0.718%
2026-09-30	9.180	9.310	9.510	9.180	0.130	1.416%	3.22万	0.00亿	0.000%
2026-09-29	9.100	9.180	9.240	9.060	0.020	0.218%	2.87万	0.00亿	0.000%
2026-09-28	9.080	9.160	9.240	9.060	0.040	0.439%	5.07万	0.00亿	0.000%
2026-09-27	9.130	9.120	9.230	9.060	-0.020	-0.219%	264.01万	0.24亿	0.588%
2026-09-24	9.130	9.120	9.230	9.060	-0.020	-0.219%	2.64万	0.00亿	0.000%
2026-09-23	9.210	9.140	9.330	9.070	-0.060	-0.652%	3.44万	0.00亿	0.000%
2026-09-22	9.200	9.200	9.340	9.030	-0.010	-0.109%	3.47万	0.00亿	0.000%
2026-09-21	8.950	9.210	9.260	8.900	0.250	2.790%	4.33万	0.00亿	0.000%
2026-09-18	8.900	8.960	9.010	8.860	0.030	0.336%	3.79万	0.00亿	0.000%
2026-09-17	8.860	8.930	9.010	8.700	0.080	0.904%	4.12万	0.00亿	0.000%
2026-09-16	8.870	8.850	8.970	8.730	-0.020	-0.225%	4.33万	0.00亿	0.000%
2026-09-15	9.190	8.870	9.280	8.830	-0.330	-3.587%	3.99万	0.00亿	0.000%
2026-09-14	9.260	9.200	9.350	9.010	-0.030	-0.325%	5.49万	0.00亿	0.000%
2026-09-11	9.650	9.230	9.650	9.130	-0.460	-4.747%	4.51万	0.00亿	0.000%
2026-09-10	9.910	9.690	9.960	9.650	-0.270	-2.711%	5.47万	0.00亿	0.000%
2026-09-09	10.010	9.960	10.170	9.920	-0.150	-1.484%	5.66万	0.00亿	0.000%
2026-09-08	10.010	10.110	10.190	9.950	0.080	0.798%	7.09万	0.00亿	0.000%
2026-09-07	9.820	10.030	10.070	9.730	0.240	2.451%	6.93万	0.00亿	0.000%
2026-09-04	9.450	9.790	9.880	9.360	0.380	4.038%	7.41万	0.00亿	0.000%
2026-09-03	9.560	9.410	9.620	9.380	-0.150	-1.569%	4.44万	0.00亿	0.000%
2026-09-02	9.720	9.560	9.800	9.490	-0.260	-2.648%	5.00万	0.00亿	0.000%
2026-09-01	9.540	9.820	9.920	9.530	0.220	2.292%	7.00万	0.00亿	0.000%
2026-08-31	9.630	9.600	9.690	9.500	-0.040	-0.415%	5.65万	0.00亿	0.000%
2026-08-28	9.730	9.640	9.790	9.560	-0.100	-1.027%	5.21万	0.00亿	0.000%
2026-08-27	9.350	9.740	9.760	9.350	0.300	3.178%	9.07万	0.00亿	0.000%
2026-08-26	9.450	9.440	9.620	9.390	-0.110	-1.152%	5.28万	0.00亿	0.000%
2026-08-25	9.300	9.550	9.560	9.300	0.180	1.921%	5.27万	0.00亿	0.000%
2026-08-24	9.340	9.370	9.380	9.040	0.040	0.429%	7.76万	0.00亿	0.000%
2026-08-21	9.500	9.330	9.500	9.120	-0.180	-1.893%	10.75万	0.00亿	0.000%
2026-08-20	9.550	9.510	9.740	9.330	0.100	1.063%	11.75万	0.00亿	0.000%
2026-08-19	9.690	9.410	10.000	9.410	-0.400	-4.077%	16.02万	0.00亿	0.000%
2026-08-18	9.500	9.810	10.100	9.500	0.240	2.508%	19.29万	0.00亿	0.000%
2026-08-17	9.430	9.570	9.750	9.310	0.060	0.631%	19.02万	0.00亿	0.000%
2026-08-14	9.090	9.510	10.500	8.910	0.420	4.620%	17.10万	0.00亿	0.000%
2026-08-13	9.020	9.090	9.300	8.850	0.010	0.110%	4.38万	0.00亿	0.000%
2026-08-12	9.080	9.080	9.110	8.920	0.030	0.331%	2.75万	0.00亿	0.000%
2026-08-11	9.090	9.050	9.220	9.020	-0.100	-1.093%	3.82万	0.00亿	0.000%
2026-08-10	8.660	9.150	9.170	8.650	0.480	5.536%	7.01万	0.00亿	0.000%
2026-08-07	8.700	8.670	8.720	8.480	-0.050	-0.573%	3.48万	0.00亿	0.000%
2026-08-06	8.720	8.720	8.850	8.550	-0.030	-0.343%	5.06万	0.00亿	0.000%
2026-08-05	8.960	8.750	8.960	8.690	-0.120	-1.353%	4.24万	0.00亿	0.000%
2026-08-04	9.080	8.870	9.080	8.820	-0.140	-1.554%	3.13万	0.00亿	0.000%
2026-08-03	8.830	9.010	9.040	8.720	0.130	1.464%	4.34万	0.00亿	0.000%
2026-07-31	8.720	8.880	8.880	8.570	0.150	1.718%	3.37万	0.00亿	0.000%
2026-07-30	8.490	8.730	8.970	8.480	0.170	1.986%	5.52万	0.00亿	0.000%
2026-07-29	8.340	8.560	8.650	8.320	0.220	2.638%	3.99万	0.00亿	0.000%
2026-07-28	8.220	8.340	8.360	8.190	0.120	1.460%	2.77万	0.00亿	0.000%
2026-07-27	8.140	8.220	8.300	8.030	0.140	1.733%	2.82万	0.00亿	0.000%
2026-07-24	8.300	8.080	8.390	8.070	-0.290	-3.465%	3.25万	0.00亿	0.000%
2026-07-23	8.220	8.370	8.390	8.000	0.170	2.073%	4.75万	0.00亿	0.000%
2026-07-22	8.280	8.200	8.440	8.130	-0.160	-1.914%	3.72万	0.00亿	0.000%
2026-07-21	8.640	8.360	8.660	8.240	-0.240	-2.791%	5.31万	0.00亿	0.000%
2026-07-20	8.790	8.600	9.030	8.460	-0.250	-2.825%	5.64万	0.00亿	0.000%
2026-07-17	9.080	8.850	9.270	8.740	-0.300	-3.279%	4.08万	0.00亿	0.000%
2026-07-16	9.010	9.150	9.240	8.980	0.090	0.993%	3.61万	0.00亿	0.000%
2026-07-15	8.900	9.060	9.180	8.880	0.120	1.342%	3.13万	0.00亿	0.000%
2026-07-14	8.830	8.940	9.000	8.640	0.150	1.706%	3.06万	0.00亿	0.000%
2026-07-13	8.940	8.790	8.970	8.740	-0.160	-1.788%	3.40万	0.00亿	0.000%
2026-07-10	8.870	8.950	9.070	8.680	0.080	0.902%	3.53万	0.00亿	0.000%
2026-07-09	8.980	8.870	9.100	8.750	-0.120	-1.335%	3.07万	0.00亿	0.000%
2026-07-08	9.180	8.990	9.180	8.820	-0.100	-1.100%	3.42万	0.00亿	0.000%
2026-07-07	9.260	9.090	9.280	9.030	-0.180	-1.942%	2.95万	0.00亿	0.000%
2026-07-06	9.120	9.270	9.360	9.050	0.250	2.772%	4.24万	0.00亿	0.000%
2026-07-03	8.990	9.020	9.140	8.890	0.020	0.222%	3.53万	0.00亿	0.000%
2026-07-02	8.860	9.000	9.180	8.860	0.030	0.334%	4.76万	0.00亿	0.000%
2026-07-01	8.720	8.970	9.140	8.640	0.410	4.790%	5.88万	0.00亿	0.000%
2026-06-30	8.720	8.560	8.790	8.400	-0.230	-2.617%	3.69万	0.00亿	0.000%
2026-06-29	8.690	8.790	8.850	8.500	0.100	1.151%	4.40万	0.00亿	0.000%
2026-06-26	8.910	8.690	8.960	8.610	-0.180	-2.029%	3.81万	0.00亿	0.000%
2026-06-25	9.050	8.870	9.190	8.770	-0.140	-1.554%	3.01万	0.00亿	0.000%
2026-06-24	9.410	9.010	9.410	8.970	-0.310	-3.326%	3.23万	0.00亿	0.000%
2026-06-23	9.100	9.320	9.530	9.080	0.140	1.525%	4.44万	0.00亿	0.000%
2026-06-22	9.100	9.180	9.180	8.800	0.070	0.768%	4.58万	0.00亿	0.000%
2026-06-18	9.160	9.110	9.240	9.010	-0.140	-1.514%	3.94万	0.00亿	0.000%
2026-06-17	9.540	9.250	9.580	9.210	-0.360	-3.746%	4.60万	0.00亿	0.000%
2026-06-16	9.450	9.610	9.650	9.270	0.100	1.052%	5.74万	0.00亿	0.000%
2026-06-15	10.000	9.510	10.000	9.390	-0.460	-4.614%	9.13万	0.00亿	0.000%
2026-06-12	9.730	9.970	10.030	9.560	0.240	2.467%	7.92万	0.00亿	0.000%
2026-06-11	9.800	9.730	9.840	9.360	-0.150	-1.518%	5.61万	0.00亿	0.000%
2026-06-10	9.760	9.880	10.040	9.640	0.150	1.542%	6.76万	0.00亿	0.000%
2026-06-09	9.600	9.730	9.840	9.450	0.110	1.143%	6.58万	0.00亿	0.000%
2026-06-08	9.550	9.620	10.560	9.380	-0.250	-2.533%	8.84万	0.00亿	0.000%
2026-06-05	9.740	9.870	9.950	9.480	0.020	0.203%	5.07万	0.00亿	0.000%
2026-06-04	9.640	9.850	10.130	9.640	0.170	1.756%	5.16万	0.00亿	0.000%
2026-06-03	9.800	9.680	9.840	9.530	-0.070	-0.718%	3.09万	0.00亿	0.000%
2026-06-02	10.020	9.750	10.200	9.720	-0.350	-3.465%	4.31万	0.00亿	0.000%
2026-06-01	9.530	10.100	10.100	9.420	0.600	6.316%	6.08万	0.00亿	0.000%
2026-05-29	9.480	9.500	9.710	9.360	0.070	0.742%	3.95万	0.00亿	0.000%
2026-05-28	9.350	9.430	9.830	9.270	-0.060	-0.632%	3.35万	0.00亿	0.000%
2026-05-27	9.660	9.490	9.660	9.240	-0.100	-1.043%	3.82万	0.00亿	0.000%
2026-05-26	9.800	9.590	9.870	9.540	-0.210	-2.143%	2.99万	0.00亿	0.000%
2026-05-25	9.980	9.800	9.980	9.660	-0.090	-0.910%	2.89万	0.00亿	0.000%
2026-05-22	10.010	9.890	10.070	9.730	-0.050	-0.503%	3.39万	0.00亿	0.000%
2026-05-21	10.350	9.940	10.450	9.920	-0.410	-3.961%	3.77万	0.00亿	0.000%
2026-05-20	10.510	10.350	10.550	10.310	-0.170	-1.616%	2.20万	0.00亿	0.000%
2026-05-19	10.420	10.520	10.620	10.360	0.100	0.960%	2.95万	0.00亿	0.000%
2026-05-18	10.520	10.420	10.590	10.310	-0.150	-1.419%	3.63万	0.00亿	0.000%
2026-05-15	10.650	10.570	10.840	10.510	-0.130	-1.215%	3.11万	0.00亿	0.000%
2026-05-14	10.760	10.700	10.880	10.590	0.020	0.187%	3.64万	0.00亿	0.000%
2026-05-13	10.750	10.680	10.780	10.620	-0.030	-0.280%	2.90万	0.00亿	0.000%
2026-05-12	10.950	10.710	11.010	10.700	-0.250	-2.281%	3.14万	0.00亿	0.000%
2026-05-11	11.050	10.960	11.090	10.940	-0.100	-0.904%	3.26万	0.00亿	0.000%
2026-05-08	11.000	11.060	11.100	10.900	0.040	0.363%	2.54万	0.00亿	0.000%
2026-05-07	11.130	11.020	11.260	11.000	-0.100	-0.899%	3.74万	0.00亿	0.000%
2026-05-06	10.900	11.120	11.160	10.900	0.090	0.816%	5.49万	0.00亿	0.000%
2026-04-30	10.900	11.030	11.170	10.870	0.080	0.731%	4.76万	0.00亿	0.000%
2026-04-29	10.700	10.950	11.040	10.680	0.150	1.389%	5.00万	0.00亿	0.000%
2026-04-28	10.850	10.800	11.000	10.700	-0.140	-1.280%	5.15万	0.00亿	0.000%
2026-04-27	10.930	10.940	11.090	10.700	0.080	0.737%	10.38万	0.00亿	0.000%
2026-04-24	11.220	10.860	11.470	10.690	0.520	5.029%	12.05万	0.00亿	0.000%
2026-04-23	10.330	10.340	10.430	10.160	0.010	0.097%	3.07万	0.00亿	0.000%
2026-04-22	10.410	10.330	10.530	10.280	-0.080	-0.768%	2.47万	0.00亿	0.000%
2026-04-21	10.400	10.410	10.550	10.300	0.010	0.096%	3.19万	0.00亿	0.000%
2026-04-20	10.350	10.400	10.450	10.210	0.030	0.289%	2.22万	0.00亿	0.000%
2026-04-17	10.390	10.370	10.420	10.230	-0.020	-0.192%	2.95万	0.00亿	0.000%
2026-04-16	10.320	10.390	10.420	10.170	0.100	0.972%	3.36万	0.00亿	0.000%
2026-04-15	10.300	10.290	10.330	10.160	-0.020	-0.194%	3.18万	0.00亿	0.000%
2026-04-14	10.320	10.310	10.350	10.050	0.180	1.777%	3.87万	0.00亿	0.000%
2026-04-13	9.920	10.130	10.360	9.860	0.210	2.117%	4.06万	0.00亿	0.000%
2026-04-10	9.970	9.920	10.040	9.860	0.040	0.405%	2.01万	0.00亿	0.000%
2026-04-09	10.090	9.880	10.150	9.800	-0.200	-1.984%	2.55万	0.00亿	0.000%
2026-04-08	10.020	10.080	10.120	9.980	0.140	1.408%	2.20万	0.00亿	0.000%
2026-04-07	9.670	9.940	9.950	9.590	0.000	0.000%	2.94万	0.00亿	0.000%
2026-04-03	10.010	9.620	10.120	9.580	0.000	0.000%	3.12万	0.00亿	0.000%
2026-04-02	9.940	9.970	10.060	9.860	0.000	0.000%	2.76万	0.00亿	0.000%
2026-04-01	10.050	9.950	10.100	9.870	0.000	0.000%	2.87万	0.00亿	0.000%