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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 53.11 | 53.43 | 52.72 | 53.30 | +0.38% | 0.37 | 0.52% |
| 2026-01-15 | 52.27 | 53.47 | 52.00 | 53.10 | +1.28% | 0.35 | 0.49% |
| 2026-01-14 | 52.79 | 53.54 | 52.01 | 52.43 | -0.81% | 0.38 | 0.54% |
| 2026-01-13 | 53.16 | 54.37 | 52.61 | 52.86 | -0.23% | 0.50 | 0.70% |
| 2026-01-12 | 51.97 | 52.99 | 51.50 | 52.98 | +1.94% | 0.54 | 0.75% |
| 2026-01-09 | 51.40 | 52.05 | 51.26 | 51.97 | +0.99% | 0.38 | 0.54% |
| 2026-01-08 | 51.56 | 51.96 | 51.27 | 51.46 | -0.21% | 0.26 | 0.37% |
| 2026-01-07 | 52.48 | 52.65 | 51.52 | 51.57 | -1.70% | 0.31 | 0.43% |
| 2026-01-06 | 52.30 | 52.75 | 52.00 | 52.46 | +0.31% | 0.33 | 0.46% |
| 2026-01-05 | 51.91 | 52.51 | 51.72 | 52.30 | +0.48% | 0.28 | 0.39% |
| 2025-12-31 | 52.42 | 52.75 | 51.70 | 52.05 | -0.55% | 0.38 | 0.53% |
| 2025-12-30 | 51.88 | 52.82 | 51.39 | 52.34 | +1.30% | 0.38 | 0.53% |
| 2025-12-29 | 50.68 | 52.00 | 50.37 | 51.67 | +1.97% | 0.35 | 0.50% |
| 2025-12-26 | 51.12 | 51.21 | 50.60 | 50.67 | -0.90% | 0.20 | 0.30% |
| 2025-12-25 | 51.28 | 51.41 | 50.62 | 51.13 | -0.20% | 0.21 | 0.31% |
| 2025-12-24 | 50.75 | 51.39 | 50.52 | 51.23 | +0.95% | 0.20 | 0.29% |
| 2025-12-23 | 51.30 | 51.59 | 50.28 | 50.75 | -1.01% | 0.32 | 0.47% |
| 2025-12-22 | 52.29 | 52.29 | 51.06 | 51.27 | -1.76% | 0.42 | 0.61% |
| 2025-12-19 | 51.98 | 52.26 | 51.66 | 52.19 | +0.71% | 0.18 | 0.25% |
| 2025-12-18 | 51.79 | 52.05 | 51.25 | 51.82 | +0.04% | 0.16 | 0.23% |