当前位置: 爱股网 > 股票行情 > 同益股份(300538)股票行情

同益股份(300538)股票行情

同益股份(300538)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

同益股份(300538)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	14.52	14.36	-0.14	-0.97%	14.26	14.83	51523	7463.89	4.26%	0.00
2026-03-25	14.37	14.50	0.24	1.68%	14.35	14.70	36930	5377.94	3.05%	0.00
2026-03-24	14.14	14.26	0.48	3.48%	13.67	14.30	33745	4719.75	2.79%	0.00
2026-03-23	14.32	13.78	-0.93	-6.32%	13.57	14.57	49237	6914.98	4.07%	0.00
2026-03-20	15.43	14.71	-0.64	-4.17%	14.67	15.54	41881	6276.00	3.46%	0.00
2026-03-19	15.66	15.35	-0.50	-3.15%	15.30	15.82	27154	4215.71	2.24%	0.00
2026-03-18	15.54	15.85	0.32	2.06%	15.43	15.89	26153	4094.88	2.16%	12.00
2026-03-17	16.08	15.53	-0.59	-3.66%	15.50	16.23	31729	5010.39	2.62%	0.00
2026-03-16	15.77	16.12	0.30	1.90%	15.72	16.12	24956	3972.74	2.06%	0.00
2026-03-13	15.75	15.82	-0.02	-0.13%	15.73	16.08	29713	4730.83	2.46%	0.00
2026-03-12	16.20	15.84	-0.28	-1.74%	15.80	16.26	34216	5474.13	2.83%	0.00
2026-03-11	16.30	16.12	-0.08	-0.49%	16.01	16.43	31190	5041.68	2.58%	0.00
2026-03-10	15.86	16.20	0.47	2.99%	15.86	16.22	33665	5421.40	2.78%	0.00
2026-03-09	15.80	15.73	-0.30	-1.87%	15.35	15.88	45822	7154.93	3.79%	0.00
2026-03-06	15.62	16.03	0.38	2.43%	15.54	16.07	30853	4898.06	2.55%	0.00
2026-03-05	15.80	15.65	0.22	1.43%	15.55	15.96	36259	5720.50	3.00%	0.00
2026-03-04	15.50	15.43	-0.27	-1.72%	15.23	15.79	48790	7566.19	4.03%	0.00
2026-03-03	16.58	15.70	-0.79	-4.79%	15.68	16.72	58933	9531.51	4.87%	0.00
2026-03-02	16.90	16.49	-0.58	-3.40%	16.42	17.03	54610	9094.64	4.51%	0.00
2026-02-27	17.00	17.07	-0.03	-0.18%	16.86	17.08	36551	6200.28	3.02%	0.00
2026-02-26	17.01	17.10	0.10	0.59%	16.92	17.10	35939	6120.50	2.97%	0.00
2026-02-25	17.08	17.00	-0.07	-0.41%	16.96	17.11	40013	6809.84	3.31%	0.00
2026-02-24	16.80	17.07	0.45	2.71%	16.63	17.08	48876	8286.80	4.04%	0.00
2026-02-13	16.53	16.62	0.02	0.12%	16.51	16.83	28292	4728.35	2.34%	0.00
2026-02-12	16.60	16.60	0.02	0.12%	16.41	16.75	32241	5357.61	2.66%	0.00
2026-02-11	16.56	16.58	0.03	0.18%	16.48	16.71	24385	4052.78	2.02%	0.00
2026-02-10	16.62	16.55	-0.07	-0.42%	16.52	16.72	27670	4604.47	2.29%	0.00
2026-02-09	16.45	16.62	0.34	2.09%	16.35	16.63	32863	5446.39	2.72%	0.00
2026-02-06	15.95	16.28	0.23	1.43%	15.87	16.56	46487	7580.28	3.84%	4.00
2026-02-05	16.28	16.05	-0.25	-1.53%	16.01	16.37	42800	6924.50	3.54%	0.00
2026-02-04	16.30	16.30	-0.08	-0.49%	16.15	16.53	37906	6178.34	3.13%	0.00
2026-02-03	16.28	16.38	0.31	1.93%	16.10	16.38	41924	6818.68	3.47%	0.00
2026-02-02	16.12	16.07	-0.60	-3.60%	16.03	16.53	59157	9613.96	4.89%	0.00
2026-01-30	16.33	16.67	0.27	1.65%	16.15	16.69	60495	9952.43	5.00%	0.00
2026-01-29	16.50	16.40	-0.35	-2.09%	16.28	16.94	67266	11151.95	5.56%	0.00
2026-01-28	16.91	16.75	-0.21	-1.24%	16.60	17.12	53175	8929.43	4.40%	0.00
2026-01-27	17.08	16.96	-0.12	-0.70%	16.33	17.15	78002	13080.04	6.45%	7.00
2026-01-26	17.70	17.08	-0.53	-3.01%	16.83	17.70	98283	16865.82	8.12%	0.00
2026-01-23	17.10	17.61	0.47	2.74%	17.10	17.61	109462	19084.12	9.05%	4.00
2026-01-22	17.23	17.14	-0.02	-0.12%	17.01	17.32	60470	10350.85	5.00%	0.00
2026-01-21	17.00	17.16	0.05	0.29%	16.73	17.17	67386	11485.41	5.57%	14.00
2026-01-20	17.22	17.11	-0.15	-0.87%	16.94	17.37	84878	14521.41	7.02%	0.00
2026-01-19	17.20	17.26	0.16	0.94%	17.11	17.62	130577	22645.50	10.79%	0.00
2026-01-16	17.23	17.10	0.10	0.59%	16.81	17.33	125572	21435.90	10.38%	0.00
2026-01-15	16.60	17.00	0.23	1.37%	16.56	17.14	110510	18707.00	9.13%	0.00
2026-01-14	16.62	16.77	0.15	0.90%	16.41	16.94	96416	16123.67	7.97%	0.00
2026-01-13	17.20	16.62	-0.55	-3.20%	16.54	17.20	104168	17524.16	8.61%	0.00
2026-01-12	16.86	17.17	0.29	1.72%	16.74	17.17	138116	23417.12	11.42%	2.00
2026-01-09	16.84	16.88	0.02	0.12%	16.65	16.89	107221	18015.52	8.86%	0.00
2026-01-08	17.00	16.86	-0.36	-2.09%	16.71	17.17	166400	28052.85	13.75%	0.00
2026-01-07	16.78	17.22	0.79	4.81%	16.57	17.22	231850	39376.19	19.16%	0.00
2026-01-06	16.29	16.43	0.20	1.23%	16.18	16.63	80040	13157.08	6.62%	0.00
2026-01-05	16.10	16.23	0.15	0.93%	16.03	16.28	47503	7693.79	3.93%	0.00
2025-12-31	16.17	16.08	-0.09	-0.56%	15.94	16.22	44493	7156.05	3.68%	0.00
2025-12-30	16.10	16.17	-0.05	-0.31%	16.00	16.36	58585	9495.93	4.84%	0.00
2025-12-29	16.02	16.22	0.19	1.19%	15.79	16.45	68450	11026.04	5.66%	0.00
2025-12-26	16.31	16.03	-0.28	-1.72%	15.97	16.31	74883	12066.76	6.19%	0.00
2025-12-25	16.00	16.31	0.36	2.26%	15.90	16.37	84351	13656.53	6.97%	0.00
2025-12-24	15.81	15.95	0.05	0.31%	15.73	16.10	68186	10875.73	5.64%	0.00
2025-12-23	15.63	15.90	0.27	1.73%	15.48	16.20	115869	18448.54	9.58%	0.00
2025-12-22	15.49	15.63	-0.03	-0.19%	15.30	15.73	79477	12403.91	6.57%	0.00
2025-12-19	15.75	15.66	0.05	0.32%	15.54	15.85	57582	9013.22	4.76%	0.00
2025-12-18	15.53	15.61	0.00	0.00%	15.45	15.94	56936	8966.63	4.71%	0.00
2025-12-17	15.82	15.61	-0.26	-1.64%	15.20	15.92	75092	11605.78	6.21%	0.00
2025-12-16	16.47	15.87	-0.70	-4.22%	15.68	16.47	76201	12146.17	6.30%	0.00
2025-12-15	16.23	16.57	0.20	1.22%	16.07	16.80	63379	10447.18	5.24%	0.00
2025-12-12	16.47	16.37	-0.15	-0.91%	16.33	16.81	68988	11396.12	5.70%	0.00
2025-12-11	17.15	16.52	-0.63	-3.67%	16.48	17.19	80816	13496.70	6.68%	0.00
2025-12-10	17.17	17.15	-0.12	-0.69%	16.87	17.33	68380	11674.12	5.65%	0.00
2025-12-09	17.51	17.27	-0.32	-1.82%	17.21	17.75	78425	13681.13	6.48%	0.00
2025-12-08	17.30	17.59	0.29	1.68%	17.21	17.72	90880	15904.51	7.51%	0.00
2025-12-05	16.83	17.30	0.46	2.73%	16.60	17.46	108283	18495.30	8.95%	11.00
2025-12-04	17.42	16.84	-0.77	-4.37%	16.76	17.50	125720	21351.56	10.39%	0.00
2025-12-03	18.31	17.61	-0.65	-3.56%	17.32	18.40	161793	28466.77	13.37%	0.00
2025-12-02	17.90	18.26	0.01	0.05%	17.84	18.61	188026	34410.70	15.54%	17.00
2025-12-01	17.95	18.25	0.24	1.33%	17.58	18.47	238745	43069.47	19.73%	0.00
2025-11-28	17.63	18.01	0.64	3.68%	17.50	18.63	216508	39128.09	17.90%	10.00
2025-11-27	17.30	17.37	-0.05	-0.29%	17.00	18.29	183019	32126.24	15.13%	200.00
2025-11-26	18.63	17.42	-1.35	-7.19%	17.26	18.70	272330	48134.11	22.51%	0.00
2025-11-25	18.87	18.77	-0.39	-2.04%	18.35	19.74	278357	52607.06	23.01%	1.00

深证大盘股票行情在线 K线走势图

同益股份(300538)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58