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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 68.09 | 68.11 | 67.13 | 67.49 | -0.92% | 1.09 | 1.17% |
| 2025-08-18 | 68.85 | 69.28 | 67.62 | 68.12 | -1.00% | 1.49 | 1.59% |
| 2025-08-15 | 69.00 | 69.81 | 68.59 | 68.81 | -0.61% | 1.15 | 1.22% |
| 2025-08-14 | 71.08 | 72.62 | 68.89 | 69.23 | -2.29% | 0.83 | 0.86% |
| 2025-08-13 | 69.97 | 71.07 | 69.60 | 70.85 | +1.26% | 0.77 | 0.80% |
| 2025-08-12 | 68.88 | 72.40 | 68.30 | 69.97 | +2.45% | 1.41 | 1.46% |
| 2025-08-11 | 68.09 | 68.78 | 67.83 | 68.30 | +0.04% | 0.61 | 0.65% |
| 2025-08-08 | 68.99 | 68.99 | 67.95 | 68.27 | -1.18% | 0.56 | 0.59% |
| 2025-08-07 | 68.30 | 71.39 | 67.93 | 69.08 | +1.62% | 1.21 | 1.26% |
| 2025-08-06 | 67.97 | 68.08 | 67.12 | 67.98 | +0.01% | 0.46 | 0.49% |
| 2025-08-05 | 67.71 | 68.98 | 67.57 | 67.97 | +0.41% | 0.48 | 0.51% |
| 2025-08-04 | 67.68 | 68.04 | 66.53 | 67.70 | -0.09% | 0.69 | 0.75% |
| 2025-08-01 | 69.06 | 70.06 | 67.16 | 67.76 | -1.08% | 0.74 | 0.79% |
| 2025-07-31 | 70.27 | 70.46 | 68.20 | 68.49 | -2.91% | 0.69 | 0.73% |
| 2025-07-30 | 71.13 | 71.44 | 70.14 | 70.55 | -0.83% | 0.52 | 0.53% |
| 2025-07-29 | 72.02 | 72.33 | 70.85 | 71.14 | -1.23% | 0.48 | 0.49% |
| 2025-07-28 | 74.11 | 74.43 | 71.86 | 72.02 | -2.81% | 0.84 | 0.85% |
| 2025-07-25 | 73.68 | 75.21 | 73.04 | 74.11 | +0.61% | 0.74 | 0.73% |
| 2025-07-24 | 73.70 | 73.95 | 72.04 | 73.65 | +0.44% | 0.93 | 0.93% |
| 2025-07-23 | 70.51 | 74.93 | 70.14 | 73.33 | +4.00% | 1.81 | 1.80% |