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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 50.12 | 50.24 | 49.00 | 49.06 | -2.39% | 0.36 | 0.54% |
| 2026-04-20 | 50.43 | 50.66 | 49.79 | 50.26 | -0.44% | 0.29 | 0.42% |
| 2026-04-17 | 51.60 | 51.60 | 50.39 | 50.48 | -2.83% | 0.53 | 0.77% |
| 2026-04-16 | 47.60 | 51.99 | 47.50 | 51.95 | +8.91% | 1.18 | 1.71% |
| 2026-04-15 | 48.25 | 48.29 | 46.41 | 47.70 | -0.83% | 0.63 | 0.98% |
| 2026-04-14 | 47.36 | 48.31 | 47.15 | 48.10 | +2.08% | 0.34 | 0.52% |
| 2026-04-13 | 46.50 | 47.61 | 46.21 | 47.12 | +0.71% | 0.30 | 0.47% |
| 2026-04-10 | 46.99 | 47.55 | 46.50 | 46.79 | -0.45% | 0.28 | 0.44% |
| 2026-04-09 | 48.01 | 48.70 | 46.88 | 47.00 | -2.51% | 0.39 | 0.60% |
| 2026-04-08 | 47.00 | 48.50 | 46.86 | 48.21 | +3.68% | 0.27 | 0.41% |
| 2026-04-07 | 47.50 | 47.60 | 45.84 | 46.50 | -1.73% | 0.23 | 0.36% |
| 2026-04-03 | 47.93 | 48.44 | 47.04 | 47.32 | -1.60% | 0.21 | 0.32% |
| 2026-04-02 | 48.76 | 49.68 | 47.59 | 48.09 | -1.35% | 0.32 | 0.49% |
| 2026-04-01 | 46.55 | 48.88 | 46.48 | 48.75 | +6.07% | 0.48 | 0.75% |
| 2026-03-31 | 46.38 | 46.76 | 45.74 | 45.96 | -0.95% | 0.16 | 0.26% |
| 2026-03-30 | 46.27 | 46.58 | 45.58 | 46.40 | -0.51% | 0.27 | 0.43% |
| 2026-03-27 | 46.59 | 47.19 | 46.35 | 46.64 | -0.51% | 0.27 | 0.42% |
| 2026-03-26 | 47.70 | 48.09 | 46.51 | 46.88 | -1.72% | 0.20 | 0.31% |
| 2026-03-25 | 47.50 | 48.50 | 47.50 | 47.70 | +0.55% | 0.19 | 0.29% |
| 2026-03-24 | 47.50 | 47.50 | 46.60 | 47.44 | +2.31% | 0.24 | 0.37% |