当前位置: 爱股网 > 股票行情 > 益客食品(301116)股票行情

益客食品(301116)股票行情

益客食品(301116)

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

益客食品(301116)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
2026-03-27	9.88	10.11	0.28	2.85%	9.75	10.12	30603	3067.87	0.68%	0.00
2026-03-26	9.98	9.83	-0.15	-1.50%	9.80	10.12	29936	2967.39	0.67%	0.00
2026-03-25	9.99	9.98	-0.01	-0.10%	9.93	10.09	40243	4027.52	0.90%	0.00
2026-03-24	9.72	9.99	0.46	4.83%	9.52	9.99	51872	5057.14	1.16%	0.00
2026-03-23	9.97	9.53	-0.60	-5.92%	9.45	10.05	53543	5208.72	1.19%	0.00
2026-03-20	10.47	10.13	-0.33	-3.15%	10.13	10.55	40185	4130.18	0.90%	0.00
2026-03-19	10.76	10.46	-0.38	-3.51%	10.43	10.83	46626	4930.52	1.04%	0.00
2026-03-18	11.06	10.84	-0.06	-0.55%	10.72	11.06	36775	3976.02	0.82%	0.00
2026-03-17	11.06	10.90	-0.15	-1.36%	10.90	11.16	38073	4199.45	0.85%	0.00
2026-03-16	11.00	11.05	0.09	0.82%	10.97	11.20	39478	4374.49	0.88%	0.00
2026-03-13	10.99	10.96	-0.07	-0.63%	10.91	11.22	42479	4710.34	0.95%	0.00
2026-03-12	11.21	11.03	-0.12	-1.08%	11.00	11.25	39808	4424.85	0.89%	0.00
2026-03-11	11.20	11.15	-0.06	-0.54%	11.12	11.22	27651	3087.91	0.62%	0.00
2026-03-10	11.20	11.21	0.03	0.27%	11.10	11.26	50517	5652.72	1.13%	0.00
2026-03-09	11.03	11.18	0.03	0.27%	10.98	11.29	58127	6458.02	1.29%	0.00
2026-03-06	10.83	11.15	0.35	3.24%	10.79	11.17	60275	6646.64	1.34%	0.00
2026-03-05	10.95	10.80	-0.06	-0.55%	10.77	11.03	31829	3461.07	0.71%	0.00
2026-03-04	10.88	10.86	-0.10	-0.91%	10.77	11.04	37269	4061.67	0.83%	0.00
2026-03-03	11.08	10.96	-0.06	-0.54%	10.90	11.28	42881	4755.84	0.96%	0.00
2026-03-02	11.25	11.02	-0.32	-2.82%	10.91	11.30	42445	4701.93	0.95%	0.00
2026-02-27	11.17	11.34	0.17	1.52%	11.13	11.34	29811	3361.33	0.66%	0.00
2026-02-26	11.35	11.17	-0.18	-1.59%	11.14	11.41	31136	3489.99	0.69%	0.00
2026-02-25	11.25	11.35	0.10	0.89%	11.20	11.45	41285	4696.74	0.92%	0.00
2026-02-24	11.24	11.25	0.14	1.26%	11.14	11.36	35389	3976.12	0.79%	0.00
2026-02-13	11.24	11.11	-0.07	-0.63%	11.08	11.33	45106	5055.17	1.00%	0.00
2026-02-12	11.58	11.18	-0.40	-3.45%	11.17	11.60	65621	7400.95	1.46%	0.00
2026-02-11	11.76	11.58	-0.18	-1.53%	11.58	11.79	32123	3747.65	0.72%	0.00
2026-02-10	11.78	11.76	0.01	0.09%	11.63	11.84	34169	4009.35	0.76%	0.00
2026-02-09	11.73	11.75	0.10	0.86%	11.61	11.80	44856	5256.02	1.00%	1.00
2026-02-06	11.42	11.65	0.15	1.30%	11.33	11.68	63668	7376.46	1.42%	0.00
2026-02-05	11.47	11.50	0.03	0.26%	11.41	11.70	58019	6707.25	1.29%	0.00
2026-02-04	11.36	11.47	0.09	0.79%	11.26	11.49	46089	5251.78	1.03%	0.00
2026-02-03	11.32	11.38	0.07	0.62%	11.16	11.44	66521	7507.21	1.48%	0.00
2026-02-02	11.51	11.31	-0.30	-2.58%	11.25	11.69	72235	8296.55	1.61%	0.00
2026-01-30	11.69	11.61	-0.12	-1.02%	11.55	11.90	85587	10021.74	1.91%	0.00
2026-01-29	11.47	11.73	0.22	1.91%	11.43	11.84	110469	12920.45	2.46%	0.00
2026-01-28	11.37	11.51	0.11	0.96%	11.25	11.69	65290	7471.07	1.45%	0.00
2026-01-27	11.78	11.40	-0.35	-2.98%	11.23	11.78	75573	8607.95	1.68%	0.00
2026-01-26	11.53	11.75	0.22	1.91%	11.48	11.92	96658	11291.28	2.15%	0.00
2026-01-23	11.55	11.53	0.05	0.44%	11.41	11.60	63213	7259.83	1.41%	0.00
2026-01-22	11.34	11.48	0.13	1.15%	11.25	11.49	57160	6534.05	1.27%	0.00
2026-01-21	11.46	11.35	-0.02	-0.18%	11.18	11.57	75337	8519.66	1.68%	0.00
2026-01-20	11.26	11.37	0.11	0.98%	11.17	11.40	55654	6285.70	1.24%	0.00
2026-01-19	11.05	11.26	0.24	2.18%	10.98	11.27	52664	5889.17	1.17%	0.00
2026-01-16	11.16	11.02	-0.15	-1.34%	10.98	11.21	39096	4321.03	0.87%	0.00
2026-01-15	11.14	11.17	-0.01	-0.09%	10.97	11.25	58464	6484.45	1.30%	0.00
2026-01-14	11.24	11.18	0.03	0.27%	10.97	11.33	73282	8181.86	1.63%	0.00
2026-01-13	11.47	11.15	-0.25	-2.19%	11.13	11.47	69325	7836.24	1.54%	0.00
2026-01-12	11.14	11.40	0.25	2.24%	11.11	11.43	77623	8761.94	1.73%	0.00
2026-01-09	11.23	11.15	-0.02	-0.18%	11.07	11.23	63429	7061.21	1.41%	0.00
2026-01-08	11.07	11.17	0.10	0.90%	11.01	11.23	47225	5255.74	1.05%	36.00
2026-01-07	11.07	11.07	-0.01	-0.09%	10.95	11.16	40432	4473.89	0.90%	0.00
2026-01-06	10.96	11.08	0.11	1.00%	10.91	11.12	41876	4627.85	0.93%	0.00
2026-01-05	10.97	10.97	0.04	0.37%	10.85	11.01	39486	4320.00	0.88%	0.00
2025-12-31	11.00	10.93	-0.03	-0.27%	10.79	11.00	41924	4568.54	0.93%	0.00
2025-12-30	11.18	10.96	-0.21	-1.88%	10.95	11.18	50551	5579.85	1.13%	0.00
2025-12-29	11.42	11.17	-0.25	-2.19%	11.08	11.42	59783	6681.07	1.33%	0.00
2025-12-26	11.42	11.42	0.01	0.09%	11.28	11.55	53132	6060.93	1.18%	0.00
2025-12-25	11.46	11.41	0.00	0.00%	11.31	11.52	43268	4932.65	0.96%	8.00
2025-12-24	11.50	11.41	-0.15	-1.30%	11.34	11.50	59647	6809.27	1.33%	0.00
2025-12-23	11.66	11.56	-0.12	-1.03%	11.49	11.74	52258	6052.17	1.16%	0.00
2025-12-22	11.67	11.68	-0.02	-0.17%	11.55	11.75	60209	7000.91	1.34%	0.00
2025-12-19	11.21	11.70	0.46	4.09%	11.12	11.74	106548	12249.64	2.37%	0.00
2025-12-18	11.05	11.24	0.07	0.63%	11.03	11.44	82401	9291.66	1.84%	0.00
2025-12-17	11.17	11.17	0.03	0.27%	10.92	11.45	91532	10250.33	2.04%	0.00
2025-12-16	11.09	11.14	-0.08	-0.71%	11.04	11.63	83365	9420.63	1.86%	0.00
2025-12-15	11.12	11.22	0.08	0.72%	11.11	11.37	62329	7012.10	1.39%	10.00
2025-12-12	11.70	11.14	-0.37	-3.21%	11.08	11.70	106386	11970.51	2.37%	0.00
2025-12-11	12.10	11.51	-0.62	-5.11%	11.49	12.10	140037	16359.79	3.12%	0.00
2025-12-10	12.60	12.13	-0.39	-3.12%	12.02	12.87	155608	19338.07	3.47%	0.00
2025-12-09	12.50	12.52	-0.04	-0.32%	12.09	12.77	127611	15888.81	2.84%	0.00
2025-12-08	12.49	12.56	0.21	1.70%	12.36	12.76	119670	15010.71	2.67%	0.00
2025-12-05	12.23	12.35	0.22	1.81%	11.73	12.42	133571	16209.06	2.98%	0.00
2025-12-04	12.77	12.13	-0.72	-5.60%	12.10	13.08	196401	24472.54	4.37%	0.00
2025-12-03	12.80	12.85	0.34	2.72%	12.55	13.31	289080	37372.70	6.44%	0.00
2025-12-02	12.20	12.51	0.29	2.37%	12.00	12.60	180361	22300.84	4.02%	10.00
2025-12-01	12.05	12.22	0.04	0.33%	12.02	12.37	110247	13466.43	2.46%	0.00
2025-11-28	12.08	12.18	-0.02	-0.16%	11.75	12.44	139281	16854.01	3.10%	0.00
2025-11-27	12.55	12.20	-0.34	-2.71%	12.07	12.69	169933	20831.96	3.78%	0.00
2025-11-26	12.05	12.54	0.44	3.64%	11.96	12.70	228566	28186.48	5.09%	104.00

深证大盘股票行情在线 K线走势图

益客食品(301116)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09