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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 71.72 | 72.36 | 69.78 | 71.04 | -0.96% | 0.61 | 0.63% |
| 2025-05-23 | 71.89 | 72.72 | 71.65 | 71.73 | -0.83% | 0.46 | 0.46% |
| 2025-05-22 | 73.90 | 74.19 | 72.10 | 72.33 | -2.62% | 0.58 | 0.58% |
| 2025-05-21 | 72.71 | 74.78 | 72.33 | 74.27 | +1.76% | 0.62 | 0.61% |
| 2025-05-20 | 72.10 | 73.68 | 72.06 | 72.99 | +0.68% | 0.57 | 0.57% |
| 2025-05-19 | 73.62 | 74.67 | 71.75 | 72.49 | -1.71% | 0.63 | 0.63% |
| 2025-05-16 | 73.94 | 74.59 | 72.92 | 73.75 | -0.90% | 0.69 | 0.69% |
| 2025-05-15 | 75.18 | 76.09 | 73.51 | 74.42 | -1.26% | 0.67 | 0.65% |
| 2025-05-14 | 76.05 | 76.08 | 74.19 | 75.37 | -0.89% | 0.90 | 0.88% |
| 2025-05-13 | 73.52 | 78.30 | 73.21 | 76.05 | +6.52% | 2.09 | 2.01% |
| 2025-05-12 | 69.44 | 72.72 | 69.44 | 71.39 | +4.53% | 1.06 | 1.09% |
| 2025-05-09 | 68.78 | 69.57 | 68.20 | 68.30 | -0.33% | 0.43 | 0.46% |
| 2025-05-08 | 69.03 | 69.25 | 67.99 | 68.52 | -1.26% | 0.70 | 0.75% |
| 2025-05-07 | 69.61 | 70.42 | 68.31 | 69.40 | -0.13% | 0.83 | 0.88% |
| 2025-05-06 | 69.21 | 70.16 | 67.78 | 69.49 | +0.46% | 1.12 | 1.15% |