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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 57.14 | 57.50 | 56.80 | 57.35 | +0.30% | 0.20 | 0.26% |
| 2025-10-21 | 56.71 | 57.25 | 56.40 | 57.18 | +0.85% | 0.27 | 0.35% |
| 2025-10-20 | 56.76 | 57.16 | 56.31 | 56.70 | +0.78% | 0.29 | 0.38% |
| 2025-10-17 | 57.00 | 57.04 | 56.01 | 56.26 | -1.31% | 0.38 | 0.49% |
| 2025-10-16 | 57.32 | 58.18 | 56.72 | 57.01 | -0.55% | 0.37 | 0.47% |
| 2025-10-15 | 56.90 | 57.84 | 56.11 | 57.32 | +0.92% | 0.53 | 0.67% |
| 2025-10-14 | 58.42 | 58.96 | 56.31 | 56.80 | -2.38% | 0.56 | 0.70% |
| 2025-10-13 | 57.99 | 59.45 | 57.99 | 58.19 | -3.85% | 0.60 | 0.75% |
| 2025-10-10 | 60.05 | 61.39 | 60.04 | 60.52 | +0.79% | 0.41 | 0.49% |
| 2025-10-09 | 60.68 | 60.92 | 59.96 | 60.04 | -1.07% | 0.37 | 0.44% |
| 2025-09-30 | 59.74 | 60.83 | 59.55 | 60.69 | +1.60% | 0.51 | 0.62% |
| 2025-09-29 | 59.13 | 59.95 | 58.25 | 59.74 | +1.25% | 0.51 | 0.62% |
| 2025-09-26 | 59.40 | 59.54 | 58.85 | 59.00 | -0.91% | 0.31 | 0.38% |
| 2025-09-25 | 59.32 | 59.90 | 58.69 | 59.54 | +0.25% | 0.59 | 0.72% |
| 2025-09-24 | 59.55 | 60.09 | 59.15 | 59.39 | -0.48% | 0.51 | 0.62% |
| 2025-09-23 | 60.69 | 60.69 | 58.77 | 59.68 | -1.67% | 0.58 | 0.71% |
| 2025-09-22 | 62.02 | 62.30 | 60.44 | 60.69 | -2.14% | 0.78 | 0.94% |
| 2025-09-19 | 61.85 | 62.44 | 61.28 | 62.02 | +0.13% | 0.60 | 0.71% |
| 2025-09-18 | 62.34 | 64.47 | 61.38 | 61.94 | -0.36% | 1.30 | 1.51% |
| 2025-09-17 | 61.71 | 62.87 | 61.42 | 62.17 | +0.84% | 0.60 | 0.70% |