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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 57.58 | 59.19 | 57.53 | 58.87 | +2.03% | 0.42 | 0.54% |
| 2025-11-18 | 58.32 | 58.48 | 57.50 | 57.70 | -0.77% | 0.28 | 0.36% |
| 2025-11-17 | 59.10 | 59.55 | 57.71 | 58.15 | -0.85% | 0.46 | 0.59% |
| 2025-11-14 | 57.16 | 60.21 | 57.16 | 58.65 | +2.18% | 1.01 | 1.26% |
| 2025-11-13 | 57.63 | 57.98 | 57.05 | 57.40 | -0.43% | 0.38 | 0.49% |
| 2025-11-12 | 55.10 | 58.45 | 54.99 | 57.65 | +4.63% | 0.82 | 1.06% |
| 2025-11-11 | 55.10 | 55.24 | 54.69 | 55.10 | +0.44% | 0.17 | 0.23% |
| 2025-11-10 | 54.54 | 55.10 | 54.40 | 54.86 | +0.72% | 0.31 | 0.41% |
| 2025-11-07 | 55.50 | 55.54 | 54.26 | 54.47 | -1.50% | 0.36 | 0.49% |
| 2025-11-06 | 56.10 | 56.45 | 55.27 | 55.30 | -1.72% | 0.35 | 0.46% |
| 2025-11-05 | 55.81 | 56.77 | 55.39 | 56.27 | +0.68% | 0.24 | 0.31% |
| 2025-11-04 | 57.06 | 57.06 | 55.80 | 55.89 | -2.14% | 0.28 | 0.36% |
| 2025-11-03 | 57.38 | 57.38 | 55.71 | 57.11 | -0.47% | 0.50 | 0.66% |
| 2025-10-31 | 58.58 | 58.87 | 57.10 | 57.38 | -2.20% | 0.74 | 0.95% |
| 2025-10-30 | 57.35 | 60.15 | 56.61 | 58.67 | +1.33% | 1.22 | 1.53% |
| 2025-10-29 | 54.98 | 58.14 | 52.88 | 57.90 | -0.67% | 1.81 | 2.40% |
| 2025-10-28 | 58.28 | 59.36 | 57.92 | 58.29 | +0.02% | 0.54 | 0.68% |
| 2025-10-27 | 57.98 | 58.92 | 57.55 | 58.28 | +1.39% | 0.51 | 0.64% |
| 2025-10-24 | 56.91 | 57.84 | 56.91 | 57.48 | +0.59% | 0.35 | 0.45% |
| 2025-10-23 | 57.44 | 57.44 | 56.46 | 57.14 | -0.37% | 0.30 | 0.38% |