嘉益股份 sz.301004
40.46
-0.61%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 40.53 | 41.21 | 40.31 | 40.46 | -0.61% | 0.14 | 0.26% |
| 2026-05-21 | 41.19 | 41.62 | 40.63 | 40.71 | -0.76% | 0.24 | 0.43% |
| 2026-05-20 | 41.58 | 41.78 | 39.53 | 41.02 | -1.35% | 0.41 | 0.74% |
| 2026-05-19 | 39.21 | 41.59 | 39.03 | 41.58 | +6.07% | 0.54 | 0.97% |
| 2026-05-18 | 41.15 | 41.19 | 38.00 | 39.20 | -4.74% | 0.41 | 0.77% |
| 2026-05-15 | 40.53 | 41.68 | 40.10 | 41.15 | +1.48% | 0.27 | 0.49% |
| 2026-05-14 | 41.59 | 41.61 | 40.44 | 40.55 | -2.52% | 0.23 | 0.42% |
| 2026-05-13 | 42.00 | 42.26 | 41.38 | 41.60 | -1.56% | 0.21 | 0.36% |
| 2026-05-12 | 43.38 | 43.96 | 41.90 | 42.26 | -3.16% | 0.37 | 0.63% |
| 2026-05-11 | 44.21 | 44.29 | 42.96 | 43.64 | -0.64% | 0.27 | 0.45% |
| 2026-05-08 | 43.67 | 44.28 | 43.41 | 43.92 | +0.78% | 0.22 | 0.37% |
| 2026-05-07 | 43.57 | 43.80 | 43.43 | 43.58 | +0.02% | 0.18 | 0.30% |
| 2026-05-06 | 43.43 | 44.08 | 43.32 | 43.57 | +0.32% | 0.30 | 0.51% |
| 2026-04-30 | 43.80 | 43.95 | 43.18 | 43.43 | -0.78% | 0.30 | 0.51% |
| 2026-04-29 | 47.01 | 47.02 | 43.20 | 43.77 | -10.73% | 0.85 | 1.41% |
| 2026-04-28 | 48.70 | 49.72 | 48.70 | 49.03 | -0.28% | 0.25 | 0.38% |
| 2026-04-27 | 49.43 | 49.74 | 48.73 | 49.17 | -0.55% | 0.23 | 0.34% |
| 2026-04-24 | 48.86 | 49.91 | 48.00 | 49.44 | +0.92% | 0.37 | 0.56% |
| 2026-04-23 | 49.91 | 49.98 | 48.61 | 48.99 | -2.00% | 0.32 | 0.47% |
| 2026-04-22 | 49.00 | 51.49 | 48.82 | 49.99 | +1.90% | 0.46 | 0.66% |