嘉益股份(301004)股票行情 嘉益股份股票行情 301004股票行情_爱股网
嘉益股份(301004)股票行情
嘉益股份(301004)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-29 | 54.98 | 57.90 | -0.39 | -0.67% | 52.88 | 58.14 | 32535 | 18122.28 | 2.40% | 3.00 |
| 2025-10-28 | 58.28 | 58.29 | 0.01 | 0.02% | 57.92 | 59.36 | 9247 | 5431.72 | 0.68% | 0.00 |
| 2025-10-27 | 57.98 | 58.28 | 0.80 | 1.39% | 57.55 | 58.92 | 8716 | 5083.81 | 0.64% | 0.00 |
| 2025-10-24 | 56.91 | 57.48 | 0.34 | 0.60% | 56.91 | 57.84 | 6104 | 3508.02 | 0.45% | 0.00 |
| 2025-10-23 | 57.44 | 57.14 | -0.21 | -0.37% | 56.46 | 57.44 | 5190 | 2952.62 | 0.38% | 0.00 |
| 2025-10-22 | 57.14 | 57.35 | 0.17 | 0.30% | 56.80 | 57.50 | 3576 | 2049.05 | 0.26% | 0.00 |
| 2025-10-21 | 56.71 | 57.18 | 0.48 | 0.85% | 56.40 | 57.25 | 4774 | 2721.84 | 0.35% | 0.00 |
| 2025-10-20 | 56.76 | 56.70 | 0.44 | 0.78% | 56.31 | 57.16 | 5199 | 2945.48 | 0.38% | 0.00 |
| 2025-10-17 | 58.00 | 57.25 | -0.76 | -1.31% | 57.00 | 58.04 | 6676 | 3827.45 | 0.49% | 0.00 |
| 2025-10-16 | 58.33 | 58.01 | -0.32 | -0.55% | 57.72 | 59.20 | 6413 | 3740.38 | 0.47% | 0.00 |
| 2025-10-15 | 57.90 | 58.33 | 0.53 | 0.92% | 57.10 | 58.86 | 9060 | 5260.62 | 0.67% | 0.00 |
| 2025-10-14 | 59.45 | 57.80 | -1.41 | -2.38% | 57.30 | 60.00 | 9465 | 5562.08 | 0.70% | 0.00 |
| 2025-10-13 | 59.01 | 59.21 | -2.37 | -3.85% | 59.01 | 60.50 | 10172 | 6046.49 | 0.75% | 0.00 |
| 2025-10-10 | 61.11 | 61.58 | 0.48 | 0.79% | 61.10 | 62.47 | 6599 | 4081.90 | 0.49% | 0.00 |
| 2025-10-09 | 61.75 | 61.10 | -0.66 | -1.07% | 61.02 | 61.99 | 5983 | 3664.13 | 0.44% | 0.00 |
| 2025-09-30 | 60.79 | 61.76 | 0.97 | 1.60% | 60.60 | 61.90 | 8409 | 5149.04 | 0.62% | 0.00 |
| 2025-09-29 | 60.17 | 60.79 | 0.75 | 1.25% | 59.28 | 61.00 | 8370 | 5057.46 | 0.62% | 0.00 |
| 2025-09-26 | 60.45 | 60.04 | -0.55 | -0.91% | 59.89 | 60.59 | 5165 | 3104.96 | 0.38% | 0.00 |
| 2025-09-25 | 60.36 | 60.59 | 0.15 | 0.25% | 59.72 | 60.95 | 9787 | 5907.62 | 0.72% | 0.00 |
| 2025-09-24 | 60.60 | 60.44 | -0.29 | -0.48% | 60.19 | 61.15 | 8348 | 5053.04 | 0.62% | 0.00 |
| 2025-09-23 | 61.76 | 60.73 | -1.03 | -1.67% | 59.80 | 61.76 | 9568 | 5784.45 | 0.71% | 0.00 |
| 2025-09-22 | 63.11 | 61.76 | -1.35 | -2.14% | 61.50 | 63.40 | 12632 | 7825.46 | 0.94% | 0.00 |
| 2025-09-19 | 62.94 | 63.11 | 0.08 | 0.13% | 62.36 | 63.54 | 9510 | 5988.98 | 0.71% | 0.00 |
| 2025-09-18 | 63.44 | 63.03 | -0.23 | -0.36% | 62.46 | 65.60 | 20353 | 13041.45 | 1.51% | 0.00 |
| 2025-09-17 | 62.80 | 63.26 | 0.53 | 0.84% | 62.50 | 63.98 | 9428 | 5973.38 | 0.70% | 3.00 |
| 2025-09-16 | 62.27 | 62.73 | 0.51 | 0.82% | 62.06 | 63.00 | 6079 | 3804.05 | 0.45% | 0.00 |
| 2025-09-15 | 64.01 | 62.22 | -1.88 | -2.93% | 62.20 | 64.01 | 14328 | 9012.01 | 1.07% | 0.00 |
| 2025-09-12 | 64.41 | 64.10 | -0.31 | -0.48% | 63.89 | 64.70 | 9494 | 6097.05 | 0.71% | 0.00 |
| 2025-09-11 | 63.61 | 64.41 | 0.80 | 1.26% | 62.51 | 64.80 | 15833 | 10127.26 | 1.18% | 0.00 |
| 2025-09-10 | 63.23 | 63.61 | 0.09 | 0.14% | 62.50 | 63.88 | 9301 | 5876.53 | 0.69% | 0.00 |
| 2025-09-09 | 63.90 | 63.52 | -0.13 | -0.20% | 62.96 | 64.55 | 9821 | 6242.61 | 0.73% | 1.00 |
| 2025-09-08 | 64.25 | 63.65 | -0.60 | -0.93% | 63.07 | 64.60 | 14602 | 9318.28 | 1.09% | 0.00 |
| 2025-09-05 | 63.24 | 64.25 | 1.20 | 1.90% | 62.50 | 64.68 | 11088 | 7106.50 | 0.82% | 0.00 |
| 2025-09-04 | 62.49 | 63.05 | 0.39 | 0.62% | 61.93 | 63.21 | 12073 | 7556.72 | 0.90% | 0.00 |
| 2025-09-03 | 64.27 | 62.66 | -1.47 | -2.29% | 62.20 | 64.51 | 13521 | 8534.07 | 1.01% | 0.00 |
| 2025-09-02 | 63.94 | 64.13 | 0.22 | 0.34% | 63.41 | 65.90 | 18367 | 11859.61 | 1.37% | 0.00 |
| 2025-09-01 | 64.80 | 63.91 | -1.67 | -2.55% | 63.85 | 65.20 | 16828 | 10824.56 | 1.25% | 0.00 |
| 2025-08-29 | 62.12 | 65.58 | 1.78 | 2.79% | 61.40 | 65.93 | 35707 | 22837.12 | 2.65% | 0.00 |
| 2025-08-28 | 65.68 | 63.80 | -2.22 | -3.36% | 62.06 | 66.32 | 30969 | 19779.72 | 2.30% | 0.00 |
| 2025-08-27 | 67.00 | 66.02 | -0.86 | -1.29% | 65.90 | 67.25 | 18941 | 12616.81 | 1.41% | 0.00 |
| 2025-08-26 | 67.85 | 66.88 | -1.02 | -1.50% | 66.60 | 67.85 | 20491 | 13731.05 | 1.52% | 0.00 |
| 2025-08-25 | 69.58 | 67.90 | -1.65 | -2.37% | 67.25 | 69.77 | 38336 | 25988.18 | 2.85% | 0.00 |
| 2025-08-22 | 69.60 | 69.55 | 0.10 | 0.14% | 69.03 | 69.89 | 10440 | 7237.88 | 0.78% | 0.00 |
| 2025-08-21 | 69.20 | 69.45 | 0.17 | 0.25% | 69.02 | 70.70 | 15608 | 10900.74 | 1.16% | 0.00 |
| 2025-08-20 | 68.70 | 69.28 | 0.60 | 0.87% | 68.31 | 69.29 | 10957 | 7544.59 | 0.81% | 0.00 |
| 2025-08-19 | 69.29 | 68.68 | -0.64 | -0.92% | 68.31 | 69.31 | 15799 | 10853.07 | 1.17% | 0.00 |
| 2025-08-18 | 70.06 | 69.32 | -0.70 | -1.00% | 68.81 | 70.50 | 21423 | 14873.44 | 1.59% | 0.00 |
| 2025-08-15 | 70.21 | 70.02 | -0.43 | -0.61% | 69.80 | 71.04 | 16370 | 11515.69 | 1.22% | 0.00 |
| 2025-08-14 | 72.33 | 70.45 | -1.65 | -2.29% | 70.10 | 73.90 | 11534 | 8259.59 | 0.86% | 0.00 |
| 2025-08-13 | 71.20 | 72.10 | 0.90 | 1.26% | 70.82 | 72.32 | 10709 | 7678.36 | 0.80% | 0.00 |
| 2025-08-12 | 70.09 | 71.20 | 1.70 | 2.45% | 69.50 | 73.67 | 19698 | 14084.30 | 1.46% | 0.00 |
| 2025-08-11 | 69.29 | 69.50 | 0.03 | 0.04% | 69.02 | 69.99 | 8725 | 6060.40 | 0.65% | 0.00 |
| 2025-08-08 | 70.20 | 69.47 | -0.83 | -1.18% | 69.15 | 70.20 | 7991 | 5561.13 | 0.59% | 0.00 |
| 2025-08-07 | 69.50 | 70.30 | 1.12 | 1.62% | 69.13 | 72.65 | 16945 | 12063.38 | 1.26% | 0.00 |
| 2025-08-06 | 69.17 | 69.18 | 0.01 | 0.01% | 68.30 | 69.28 | 6655 | 4588.07 | 0.49% | 2.00 |
| 2025-08-05 | 68.90 | 69.17 | 0.28 | 0.41% | 68.76 | 70.19 | 6886 | 4771.09 | 0.51% | 1.00 |
| 2025-08-04 | 68.87 | 68.89 | -0.06 | -0.09% | 67.70 | 69.24 | 10142 | 6942.13 | 0.75% | 0.00 |
| 2025-08-01 | 70.28 | 68.95 | -0.75 | -1.08% | 68.34 | 71.29 | 10581 | 7364.72 | 0.79% | 0.10 |
| 2025-07-31 | 71.51 | 69.70 | -2.09 | -2.91% | 69.40 | 71.70 | 9819 | 6916.02 | 0.73% | 0.00 |
| 2025-07-30 | 72.38 | 71.79 | -0.60 | -0.83% | 71.37 | 72.70 | 7173 | 5155.98 | 0.53% | 0.00 |
| 2025-07-29 | 73.29 | 72.39 | -0.90 | -1.23% | 72.10 | 73.60 | 6634 | 4808.04 | 0.49% | 0.00 |
| 2025-07-28 | 75.41 | 73.29 | -2.12 | -2.81% | 73.12 | 75.74 | 11387 | 8382.92 | 0.85% | 0.00 |
| 2025-07-25 | 74.98 | 75.41 | 0.46 | 0.61% | 74.33 | 76.53 | 9825 | 7415.40 | 0.73% | 0.00 |
| 2025-07-24 | 75.00 | 74.95 | 0.33 | 0.44% | 73.31 | 75.25 | 12543 | 9310.71 | 0.93% | 0.00 |
| 2025-07-23 | 71.75 | 74.62 | 2.87 | 4.00% | 71.37 | 76.25 | 24229 | 18060.68 | 1.80% | 0.00 |
| 2025-07-22 | 72.70 | 71.75 | -1.25 | -1.71% | 71.18 | 72.70 | 10582 | 7598.98 | 0.79% | 0.00 |
| 2025-07-21 | 71.56 | 73.00 | 1.40 | 1.96% | 70.50 | 75.41 | 16763 | 12235.21 | 1.25% | 0.00 |
| 2025-07-18 | 71.29 | 71.60 | 0.30 | 0.42% | 71.00 | 72.50 | 7330 | 5251.85 | 0.54% | 0.00 |
| 2025-07-17 | 73.04 | 71.30 | -1.78 | -2.44% | 71.00 | 73.04 | 12348 | 8841.26 | 0.92% | 0.00 |
| 2025-07-16 | 70.87 | 73.08 | 2.24 | 3.16% | 70.50 | 75.14 | 14742 | 10743.05 | 1.10% | 0.00 |
| 2025-07-15 | 70.60 | 70.84 | 0.02 | 0.03% | 70.15 | 71.89 | 7374 | 5237.78 | 0.55% | 0.00 |
| 2025-07-14 | 70.96 | 70.82 | -0.15 | -0.21% | 69.60 | 71.58 | 8676 | 6124.89 | 0.65% | 0.00 |
| 2025-07-11 | 72.00 | 70.97 | -1.03 | -1.43% | 70.79 | 72.00 | 6876 | 4892.49 | 0.51% | 0.00 |
| 2025-07-10 | 73.97 | 72.00 | -1.95 | -2.64% | 71.25 | 73.97 | 9893 | 7129.19 | 0.74% | 0.00 |
| 2025-07-09 | 72.00 | 73.95 | 2.04 | 2.84% | 71.42 | 74.47 | 11268 | 8277.08 | 0.84% | 0.00 |
| 2025-07-08 | 72.18 | 71.91 | -0.28 | -0.39% | 71.00 | 72.46 | 9734 | 6970.83 | 0.72% | 0.00 |
| 2025-07-07 | 72.50 | 72.19 | -0.82 | -1.12% | 71.15 | 73.02 | 8777 | 6340.39 | 0.65% | 0.00 |
| 2025-07-04 | 73.01 | 73.01 | -1.35 | -1.82% | 72.00 | 74.49 | 14064 | 10315.88 | 1.05% | 0.00 |
| 2025-07-03 | 69.20 | 74.36 | 5.19 | 7.50% | 69.20 | 75.61 | 29102 | 21315.90 | 2.16% | 0.00 |
| 2025-07-02 | 69.58 | 69.17 | -0.60 | -0.86% | 68.92 | 71.85 | 14733 | 10385.38 | 1.10% | 0.00 |
深证大盘股票行情在线 K线走势图
嘉益股份(301004)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
