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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 71.44 | 71.44 | 69.95 | 70.51 | -1.71% | 0.76 | 0.79% |
| 2025-07-21 | 70.32 | 74.11 | 69.28 | 71.74 | +1.96% | 1.22 | 1.25% |
| 2025-07-18 | 70.06 | 71.25 | 69.77 | 70.36 | +0.42% | 0.53 | 0.55% |
| 2025-07-17 | 71.78 | 71.78 | 69.77 | 70.07 | -2.44% | 0.88 | 0.92% |
| 2025-07-16 | 69.64 | 73.84 | 69.28 | 71.82 | +3.16% | 1.07 | 1.10% |
| 2025-07-15 | 69.38 | 70.65 | 68.94 | 69.61 | +0.03% | 0.52 | 0.55% |
| 2025-07-14 | 69.73 | 70.34 | 68.40 | 69.60 | -0.21% | 0.61 | 0.65% |
| 2025-07-11 | 70.75 | 70.75 | 69.57 | 69.74 | -1.43% | 0.49 | 0.51% |
| 2025-07-10 | 72.69 | 72.69 | 70.02 | 70.75 | -2.64% | 0.71 | 0.74% |
| 2025-07-09 | 70.75 | 73.18 | 70.18 | 72.67 | +2.84% | 0.83 | 0.84% |
| 2025-07-08 | 70.93 | 71.21 | 69.77 | 70.67 | -0.39% | 0.70 | 0.72% |
| 2025-07-07 | 71.25 | 71.76 | 69.92 | 70.94 | -1.12% | 0.63 | 0.65% |
| 2025-07-04 | 71.75 | 73.20 | 70.75 | 71.75 | -1.82% | 1.03 | 1.05% |
| 2025-07-03 | 68.00 | 74.30 | 68.00 | 73.07 | +7.50% | 2.13 | 2.16% |
| 2025-07-02 | 68.38 | 70.61 | 67.73 | 67.97 | -0.86% | 1.04 | 1.10% |
| 2025-07-01 | 65.08 | 68.97 | 65.08 | 68.56 | +5.34% | 1.19 | 1.28% |
| 2025-06-30 | 64.40 | 66.04 | 64.34 | 65.08 | +1.07% | 0.64 | 0.72% |
| 2025-06-27 | 63.88 | 65.14 | 63.43 | 64.40 | +1.05% | 0.48 | 0.55% |
| 2025-06-26 | 65.36 | 65.36 | 63.56 | 63.73 | -2.50% | 0.52 | 0.59% |
| 2025-06-25 | 64.52 | 66.03 | 63.94 | 65.36 | +1.93% | 0.63 | 0.70% |