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 |
|---|
| 2025-12-15 | 52.67 | 52.34 | -0.63 | -1.19% | 52.30 | 53.15 | 4579 | 2413.47 | 0.34% | 0.00 |
| 2025-12-12 | 53.24 | 52.97 | -0.27 | -0.51% | 52.88 | 53.60 | 7535 | 4003.80 | 0.55% | 0.00 |
| 2025-12-11 | 53.45 | 53.24 | -0.06 | -0.11% | 53.06 | 54.60 | 5545 | 2977.39 | 0.41% | 0.00 |
| 2025-12-10 | 53.30 | 53.30 | 0.17 | 0.32% | 52.97 | 53.74 | 4101 | 2188.41 | 0.30% | 0.00 |
| 2025-12-09 | 54.48 | 53.13 | -1.35 | -2.48% | 53.01 | 54.72 | 5149 | 2770.41 | 0.38% | 0.00 |
| 2025-12-08 | 54.71 | 54.48 | -0.22 | -0.40% | 54.32 | 54.98 | 4137 | 2257.56 | 0.30% | 0.00 |
| 2025-12-05 | 55.35 | 54.70 | -0.65 | -1.17% | 54.20 | 55.62 | 5324 | 2907.46 | 0.39% | 0.00 |
| 2025-12-04 | 56.28 | 55.35 | -0.91 | -1.62% | 55.22 | 56.55 | 4549 | 2533.72 | 0.33% | 0.00 |
| 2025-12-03 | 56.04 | 56.26 | 0.20 | 0.36% | 55.76 | 56.77 | 3738 | 2109.36 | 0.28% | 0.00 |
| 2025-12-02 | 56.98 | 56.06 | -0.92 | -1.61% | 56.01 | 57.50 | 3560 | 2010.81 | 0.26% | 0.00 |
| 2025-12-01 | 56.22 | 56.98 | 0.76 | 1.35% | 55.92 | 57.43 | 6701 | 3811.18 | 0.49% | 0.00 |
| 2025-11-28 | 56.17 | 56.22 | 0.00 | 0.00% | 55.30 | 56.50 | 4605 | 2574.61 | 0.34% | 0.00 |
| 2025-11-27 | 55.99 | 56.22 | 0.57 | 1.02% | 55.50 | 56.89 | 6610 | 3729.80 | 0.49% | 0.00 |
| 2025-11-26 | 56.01 | 55.65 | -0.36 | -0.64% | 55.50 | 56.80 | 4608 | 2580.18 | 0.34% | 0.00 |
| 2025-11-25 | 56.00 | 56.01 | 0.28 | 0.50% | 55.76 | 57.01 | 5940 | 3349.32 | 0.44% | 0.00 |
| 2025-11-24 | 56.27 | 55.73 | -0.54 | -0.96% | 55.70 | 56.58 | 4300 | 2410.58 | 0.32% | 0.00 |
| 2025-11-21 | 58.01 | 56.27 | -2.01 | -3.45% | 56.07 | 58.21 | 8670 | 4940.58 | 0.64% | 0.00 |
| 2025-11-20 | 58.70 | 58.28 | -0.59 | -1.00% | 58.05 | 59.47 | 9759 | 5731.63 | 0.72% | 0.00 |
| 2025-11-19 | 57.58 | 58.87 | 1.17 | 2.03% | 57.53 | 59.19 | 7255 | 4233.35 | 0.54% | 0.00 |
| 2025-11-18 | 58.32 | 57.70 | -0.45 | -0.77% | 57.50 | 58.48 | 4854 | 2809.59 | 0.36% | 0.00 |
| 2025-11-17 | 59.10 | 58.15 | -0.50 | -0.85% | 57.71 | 59.55 | 7942 | 4635.85 | 0.59% | 0.00 |
| 2025-11-14 | 57.16 | 58.65 | 1.25 | 2.18% | 57.16 | 60.21 | 17003 | 10053.38 | 1.26% | 0.00 |
| 2025-11-13 | 57.63 | 57.40 | -0.25 | -0.43% | 57.05 | 57.98 | 6608 | 3797.69 | 0.49% | 0.00 |
| 2025-11-12 | 55.10 | 57.65 | 2.55 | 4.63% | 54.99 | 58.45 | 14376 | 8198.72 | 1.06% | 0.00 |
| 2025-11-11 | 55.10 | 55.10 | 0.24 | 0.44% | 54.69 | 55.24 | 3107 | 1708.30 | 0.23% | 0.00 |
| 2025-11-10 | 54.54 | 54.86 | 0.39 | 0.72% | 54.40 | 55.10 | 5600 | 3070.62 | 0.41% | 0.00 |
| 2025-11-07 | 55.50 | 54.47 | -0.83 | -1.50% | 54.26 | 55.54 | 6588 | 3615.62 | 0.49% | 0.00 |
| 2025-11-06 | 56.10 | 55.30 | -0.97 | -1.72% | 55.27 | 56.45 | 6258 | 3489.16 | 0.46% | 0.00 |
| 2025-11-05 | 55.81 | 56.27 | 0.38 | 0.68% | 55.39 | 56.77 | 4217 | 2367.81 | 0.31% | 0.00 |
| 2025-11-04 | 57.06 | 55.89 | -1.22 | -2.14% | 55.80 | 57.06 | 4919 | 2768.09 | 0.36% | 0.00 |
| 2025-11-03 | 57.38 | 57.11 | -0.27 | -0.47% | 55.71 | 57.38 | 8906 | 5022.82 | 0.66% | 0.00 |
| 2025-10-31 | 58.58 | 57.38 | -1.29 | -2.20% | 57.10 | 58.87 | 12908 | 7428.46 | 0.95% | 0.00 |
| 2025-10-30 | 57.35 | 58.67 | 0.77 | 1.33% | 56.61 | 60.15 | 20716 | 12177.99 | 1.53% | 0.00 |
| 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 |
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
