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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 61.19 | 61.91 | 60.99 | 61.65 | +0.82% | 0.38 | 0.45% |
| 2025-09-15 | 62.90 | 62.90 | 61.12 | 61.14 | -2.93% | 0.90 | 1.07% |
| 2025-09-12 | 63.30 | 63.58 | 62.79 | 62.99 | -0.48% | 0.61 | 0.71% |
| 2025-09-11 | 62.51 | 63.68 | 61.43 | 63.30 | +1.26% | 1.01 | 1.18% |
| 2025-09-10 | 62.14 | 62.78 | 61.42 | 62.51 | +0.14% | 0.59 | 0.69% |
| 2025-09-09 | 62.79 | 63.43 | 61.87 | 62.42 | -0.20% | 0.62 | 0.73% |
| 2025-09-08 | 63.14 | 63.48 | 61.98 | 62.55 | -0.93% | 0.93 | 1.09% |
| 2025-09-05 | 62.15 | 63.56 | 61.42 | 63.14 | +1.90% | 0.71 | 0.82% |
| 2025-09-04 | 61.41 | 62.12 | 60.86 | 61.96 | +0.62% | 0.76 | 0.90% |
| 2025-09-03 | 63.16 | 63.39 | 61.12 | 61.58 | -2.29% | 0.85 | 1.01% |
| 2025-09-02 | 62.83 | 64.76 | 62.31 | 63.02 | +0.34% | 1.19 | 1.37% |
| 2025-09-01 | 63.68 | 64.07 | 62.75 | 62.80 | -2.55% | 1.08 | 1.25% |
| 2025-08-29 | 61.05 | 64.79 | 60.34 | 64.45 | +2.79% | 2.28 | 2.65% |
| 2025-08-28 | 64.54 | 65.17 | 60.99 | 62.70 | -3.36% | 1.98 | 2.30% |
| 2025-08-27 | 65.84 | 66.09 | 64.76 | 64.88 | -1.29% | 1.26 | 1.41% |
| 2025-08-26 | 66.68 | 66.68 | 65.45 | 65.72 | -1.50% | 1.37 | 1.52% |
| 2025-08-25 | 68.38 | 68.56 | 66.09 | 66.73 | -2.37% | 2.60 | 2.85% |
| 2025-08-22 | 68.40 | 68.68 | 67.84 | 68.35 | +0.14% | 0.72 | 0.78% |
| 2025-08-21 | 68.00 | 69.48 | 67.83 | 68.25 | +0.25% | 1.09 | 1.16% |
| 2025-08-20 | 67.51 | 68.09 | 67.13 | 68.08 | +0.87% | 0.75 | 0.81% |