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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 48.75 | 48.75 | 46.25 | 46.37 | -5.43% | 0.47 | 0.73% |
| 2026-03-20 | 49.66 | 50.10 | 48.90 | 49.03 | -0.91% | 0.22 | 0.32% |
| 2026-03-19 | 50.18 | 50.18 | 48.84 | 49.48 | -1.40% | 0.32 | 0.48% |
| 2026-03-18 | 50.42 | 50.67 | 49.72 | 50.18 | -0.44% | 0.25 | 0.36% |
| 2026-03-17 | 50.85 | 51.26 | 50.05 | 50.40 | -0.89% | 0.27 | 0.40% |
| 2026-03-16 | 51.13 | 51.27 | 50.39 | 50.85 | -0.51% | 0.21 | 0.31% |
| 2026-03-13 | 51.16 | 51.84 | 51.00 | 51.11 | -0.10% | 0.24 | 0.34% |
| 2026-03-12 | 52.39 | 52.42 | 51.12 | 51.16 | -2.42% | 0.25 | 0.35% |
| 2026-03-11 | 53.00 | 53.08 | 52.20 | 52.43 | -0.81% | 0.28 | 0.39% |
| 2026-03-10 | 52.70 | 52.96 | 52.01 | 52.86 | +1.23% | 0.26 | 0.37% |
| 2026-03-09 | 54.00 | 54.01 | 51.42 | 52.22 | -3.95% | 0.56 | 0.78% |
| 2026-03-06 | 54.02 | 54.96 | 53.70 | 54.37 | -0.04% | 0.47 | 0.63% |
| 2026-03-05 | 57.39 | 58.00 | 53.82 | 54.39 | -5.06% | 1.04 | 1.37% |
| 2026-03-04 | 58.16 | 60.64 | 57.01 | 57.29 | -0.83% | 0.93 | 1.16% |
| 2026-03-03 | 59.00 | 59.18 | 57.46 | 57.77 | -1.82% | 0.43 | 0.55% |
| 2026-03-02 | 59.55 | 59.88 | 57.80 | 58.84 | -1.85% | 0.57 | 0.71% |
| 2026-02-27 | 58.56 | 60.20 | 58.11 | 59.95 | +2.44% | 0.80 | 0.99% |
| 2026-02-26 | 59.63 | 59.80 | 58.30 | 58.52 | -1.88% | 0.53 | 0.66% |
| 2026-02-25 | 61.08 | 61.98 | 58.91 | 59.64 | -2.37% | 0.88 | 1.08% |
| 2026-02-24 | 60.00 | 61.65 | 58.35 | 61.09 | +1.82% | 1.06 | 1.28% |