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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 61.70 | 61.90 | 59.93 | 60.00 | -2.71% | 0.70 | 0.85% |
| 2026-02-12 | 61.53 | 62.56 | 59.88 | 61.67 | -0.26% | 1.72 | 2.07% |
| 2026-02-11 | 60.49 | 63.77 | 59.68 | 61.83 | +2.25% | 1.77 | 2.09% |
| 2026-02-10 | 56.53 | 60.79 | 56.53 | 60.47 | +6.95% | 2.15 | 2.66% |
| 2026-02-09 | 57.45 | 58.27 | 55.75 | 56.54 | +0.48% | 1.20 | 1.56% |
| 2026-02-06 | 51.58 | 57.50 | 51.06 | 56.27 | +8.52% | 1.93 | 2.58% |
| 2026-02-05 | 49.56 | 51.94 | 49.56 | 51.85 | +4.10% | 0.74 | 1.07% |
| 2026-02-04 | 48.50 | 50.13 | 48.22 | 49.81 | +2.70% | 0.46 | 0.69% |
| 2026-02-03 | 48.18 | 48.68 | 48.00 | 48.50 | +1.15% | 0.24 | 0.36% |
| 2026-02-02 | 48.70 | 49.56 | 47.87 | 47.95 | -1.32% | 0.38 | 0.58% |
| 2026-01-30 | 48.19 | 49.00 | 48.12 | 48.59 | +0.77% | 0.30 | 0.46% |
| 2026-01-29 | 48.28 | 48.76 | 48.01 | 48.22 | -0.14% | 0.29 | 0.44% |
| 2026-01-28 | 49.30 | 49.30 | 48.12 | 48.29 | -1.83% | 0.27 | 0.41% |
| 2026-01-27 | 49.81 | 49.95 | 48.08 | 49.19 | -1.22% | 0.44 | 0.67% |
| 2026-01-26 | 51.19 | 51.20 | 49.65 | 49.80 | -2.52% | 0.51 | 0.75% |
| 2026-01-23 | 50.79 | 51.30 | 50.51 | 51.09 | +0.59% | 0.36 | 0.52% |
| 2026-01-22 | 51.85 | 51.94 | 50.50 | 50.79 | -2.04% | 0.46 | 0.66% |
| 2026-01-21 | 52.33 | 52.38 | 51.54 | 51.85 | -0.58% | 0.23 | 0.33% |
| 2026-01-20 | 52.82 | 53.07 | 51.82 | 52.15 | -1.29% | 0.30 | 0.42% |
| 2026-01-19 | 53.60 | 53.68 | 52.71 | 52.83 | -0.88% | 0.31 | 0.43% |