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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 63.85 | 65.06 | 63.52 | 64.12 | +0.97% | 0.46 | 0.52% |
| 2025-06-23 | 65.51 | 65.55 | 62.99 | 63.50 | -3.12% | 0.63 | 0.73% |
| 2025-06-20 | 66.23 | 66.62 | 65.07 | 65.55 | -0.79% | 0.46 | 0.51% |
| 2025-06-19 | 67.32 | 67.79 | 65.85 | 66.07 | -1.91% | 0.39 | 0.42% |
| 2025-06-18 | 68.79 | 69.28 | 67.12 | 67.35 | -2.30% | 0.53 | 0.57% |
| 2025-06-17 | 69.74 | 71.33 | 68.67 | 68.94 | -1.07% | 0.65 | 0.68% |
| 2025-06-16 | 69.64 | 70.57 | 68.59 | 69.68 | -0.83% | 0.54 | 0.57% |
| 2025-06-13 | 70.66 | 71.75 | 69.59 | 70.26 | -0.65% | 0.54 | 0.56% |
| 2025-06-12 | 71.94 | 71.95 | 69.98 | 70.73 | -1.69% | 0.72 | 0.74% |
| 2025-06-11 | 69.79 | 72.00 | 69.61 | 71.94 | +2.55% | 0.69 | 0.71% |
| 2025-06-10 | 71.31 | 73.29 | 70.05 | 70.16 | -1.91% | 0.91 | 0.93% |
| 2025-06-09 | 72.99 | 73.02 | 71.43 | 71.52 | -1.99% | 0.57 | 0.58% |
| 2025-06-06 | 75.55 | 75.55 | 71.27 | 72.98 | -2.78% | 1.15 | 1.16% |
| 2025-06-05 | 70.95 | 75.26 | 70.64 | 75.06 | +6.35% | 1.61 | 1.59% |
| 2025-06-04 | 69.67 | 71.13 | 69.27 | 70.58 | +1.58% | 0.55 | 0.57% |
| 2025-06-03 | 68.57 | 69.73 | 66.75 | 69.48 | +0.28% | 0.52 | 0.56% |
| 2025-05-30 | 69.15 | 70.26 | 68.48 | 69.28 | -0.10% | 0.53 | 0.56% |
| 2025-05-29 | 70.66 | 71.17 | 68.95 | 69.35 | -1.09% | 0.71 | 0.75% |
| 2025-05-28 | 68.33 | 70.51 | 68.33 | 70.12 | +2.47% | 0.67 | 0.70% |
| 2025-05-27 | 71.21 | 71.64 | 68.40 | 68.43 | -3.68% | 0.72 | 0.76% |