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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 50.90 | 51.95 | 50.90 | 51.80 | +1.39% | 0.25 | 0.36% |
| 2025-12-16 | 52.33 | 52.39 | 50.63 | 51.09 | -2.39% | 0.39 | 0.56% |
| 2025-12-15 | 52.67 | 53.15 | 52.30 | 52.34 | -1.19% | 0.24 | 0.34% |
| 2025-12-12 | 53.24 | 53.60 | 52.88 | 52.97 | -0.51% | 0.40 | 0.55% |
| 2025-12-11 | 53.45 | 54.60 | 53.06 | 53.24 | -0.11% | 0.30 | 0.41% |
| 2025-12-10 | 53.30 | 53.74 | 52.97 | 53.30 | +0.32% | 0.22 | 0.30% |
| 2025-12-09 | 54.48 | 54.72 | 53.01 | 53.13 | -2.48% | 0.28 | 0.38% |
| 2025-12-08 | 54.71 | 54.98 | 54.32 | 54.48 | -0.40% | 0.23 | 0.30% |
| 2025-12-05 | 55.35 | 55.62 | 54.20 | 54.70 | -1.17% | 0.29 | 0.39% |
| 2025-12-04 | 56.28 | 56.55 | 55.22 | 55.35 | -1.62% | 0.25 | 0.33% |
| 2025-12-03 | 56.04 | 56.77 | 55.76 | 56.26 | +0.36% | 0.21 | 0.28% |
| 2025-12-02 | 56.98 | 57.50 | 56.01 | 56.06 | -1.61% | 0.20 | 0.26% |
| 2025-12-01 | 56.22 | 57.43 | 55.92 | 56.98 | +1.35% | 0.38 | 0.49% |
| 2025-11-28 | 56.17 | 56.50 | 55.30 | 56.22 | 0.00% | 0.26 | 0.34% |
| 2025-11-27 | 55.99 | 56.89 | 55.50 | 56.22 | +1.02% | 0.37 | 0.49% |
| 2025-11-26 | 56.01 | 56.80 | 55.50 | 55.65 | -0.64% | 0.26 | 0.34% |
| 2025-11-25 | 56.00 | 57.01 | 55.76 | 56.01 | +0.50% | 0.33 | 0.44% |
| 2025-11-24 | 56.27 | 56.58 | 55.70 | 55.73 | -0.96% | 0.24 | 0.32% |
| 2025-11-21 | 58.01 | 58.21 | 56.07 | 56.27 | -3.45% | 0.49 | 0.64% |
| 2025-11-20 | 58.70 | 59.47 | 58.05 | 58.28 | -1.00% | 0.57 | 0.72% |