嘉益股份 (301004) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	33.90	34.66	0.85	2.51%	33.90	34.94	8452	2919	0.62%
2026-08-19	34.18	33.81	-0.22	-0.65%	33.76	35.50	13569	4719	1.00%
2026-08-18	34.40	34.03	-0.38	-1.10%	33.34	34.40	6182	2090	0.45%
2026-08-17	34.60	34.41	0.17	0.50%	34.03	35.10	4577	1577	0.34%
2026-08-14	34.57	34.24	-0.16	-0.47%	34.14	34.76	4338	1491	0.32%
2026-08-13	35.05	34.40	-0.88	-2.49%	34.40	35.50	6182	2150	0.45%
2026-08-12	35.70	35.28	-0.40	-1.12%	35.16	35.80	5834	2063	0.43%
2026-08-11	36.00	35.68	-0.66	-1.82%	35.44	36.50	5510	1968	0.40%
2026-08-10	35.60	36.34	0.97	2.74%	35.30	37.00	9084	3285	0.67%
2026-08-07	35.77	35.37	-0.63	-1.75%	34.91	36.16	7701	2722	0.57%
2026-08-06	35.62	36.00	0.09	0.25%	35.20	36.43	9266	3313	0.68%
2026-08-05	36.50	35.91	-0.54	-1.48%	35.55	36.50	9195	3295	0.68%
2026-08-04	38.34	36.45	-1.55	-4.08%	36.26	38.46	11780	4349	0.87%
2026-08-03	37.50	38.00	0.40	1.06%	37.11	38.20	9664	3643	0.71%
2026-07-31	38.09	37.60	-0.70	-1.83%	36.32	38.67	20626	7716	1.52%
2026-07-30	37.27	38.30	1.18	3.18%	36.90	38.54	9952	3783	0.73%
2026-07-29	35.98	37.12	1.37	3.83%	35.54	37.28	11390	4160	0.84%
2026-07-28	34.86	35.75	1.16	3.35%	34.01	35.79	8557	3018	0.63%
2026-07-27	32.24	34.59	2.02	6.20%	32.24	34.79	8609	2910	0.63%
2026-07-24	33.33	32.57	-0.78	-2.34%	32.35	33.34	5252	1722	0.39%
2026-07-23	33.30	33.35	-0.21	-0.63%	32.75	33.66	6514	2158	0.48%
2026-07-22	32.85	33.56	0.30	0.90%	32.40	33.58	7518	2479	0.55%
2026-07-21	34.89	33.26	-1.97	-5.59%	32.85	35.21	16330	5511	1.20%
2026-07-20	34.40	35.23	0.87	2.53%	33.70	35.42	14849	5143	1.09%
2026-07-17	33.80	34.36	0.49	1.45%	33.51	35.43	14705	5094	1.08%
2026-07-16	31.99	33.87	1.89	5.91%	31.70	34.11	13074	4349	0.96%
2026-07-15	31.10	31.98	0.88	2.83%	31.02	32.16	5644	1791	0.41%
2026-07-14	30.64	31.10	0.14	0.45%	30.39	31.34	4502	1394	0.33%
2026-07-13	31.80	30.96	-0.78	-2.46%	30.68	31.93	5429	1682	0.40%
2026-07-10	31.43	31.74	0.74	2.39%	30.53	32.27	6438	2039	0.47%
2026-07-09	31.49	31.00	-0.30	-0.96%	30.38	31.49	6410	1975	0.47%
2026-07-08	32.29	31.30	-0.94	-2.92%	30.71	32.40	6994	2191	0.51%
2026-07-07	33.55	32.24	-1.16	-3.47%	31.81	33.79	7013	2267	0.52%
2026-07-06	32.66	33.40	0.54	1.64%	32.51	34.93	16034	5424	1.18%
2026-07-03	32.50	32.86	0.51	1.58%	32.07	33.03	8314	2714	0.61%
2026-07-02	32.08	32.35	0.25	0.78%	31.65	32.94	8841	2872	0.65%
2026-07-01	31.04	32.10	1.10	3.55%	30.92	32.31	8886	2820	0.65%
2026-06-30	32.20	31.00	-0.98	-3.06%	30.85	32.20	6536	2039	0.48%
2026-06-29	31.50	31.98	0.10	0.31%	30.60	32.22	5839	1849	0.43%
2026-06-26	32.40	31.88	-0.70	-2.15%	31.40	32.40	6645	2125	0.49%
2026-06-25	33.22	32.58	-0.64	-1.93%	32.50	33.51	5608	1838	0.41%
2026-06-24	34.98	33.22	-1.14	-3.32%	33.00	34.98	8908	2978	0.65%
2026-06-23	33.92	34.36	0.02	0.06%	33.80	35.14	5579	1931	0.41%
2026-06-22	34.14	34.34	0.03	0.09%	33.30	34.43	6826	2304	0.50%
2026-06-18	34.29	34.31	-0.38	-1.10%	33.80	34.85	5635	1936	0.41%
2026-06-17	34.00	34.69	0.13	0.38%	34.00	35.33	8748	3043	0.64%
2026-06-16	35.76	34.56	-0.83	-2.35%	34.31	35.83	6967	2414	0.51%
2026-06-15	36.54	35.39	-0.71	-1.97%	35.05	36.81	12510	4472	0.92%
2026-06-12	35.88	36.10	0.54	1.52%	35.20	37.00	12552	4560	0.92%
2026-06-11	37.00	35.56	-1.46	-3.94%	34.90	37.00	15378	5489	1.13%
2026-06-10	36.91	37.02	0.97	2.69%	36.36	41.20	18510	7096	1.36%
2026-06-09	36.62	36.05	-0.21	-0.58%	35.60	36.62	5993	2159	0.44%
2026-06-08	37.29	36.26	-1.78	-4.68%	35.73	38.04	8602	3149	0.63%
2026-06-05	35.74	38.04	2.30	6.44%	35.72	38.49	17779	6658	1.31%
2026-06-04	37.05	35.74	-1.31	-3.54%	35.60	37.20	7165	2595	0.53%
2026-06-03	37.98	37.05	-1.11	-2.91%	36.75	38.11	6342	2359	0.47%
2026-06-02	39.05	38.16	-0.90	-2.30%	37.90	39.23	4861	1861	0.36%
2026-06-01	38.34	39.06	0.59	1.53%	38.11	39.37	6001	2338	0.44%
2026-05-29	38.51	38.47	-0.04	-0.10%	38.02	38.98	4566	1751	0.34%
2026-05-28	38.60	38.51	-0.32	-0.82%	38.43	39.92	5114	1995	0.38%
2026-05-27	39.91	38.83	-1.23	-3.07%	38.54	40.40	5737	2238	0.42%
2026-05-26	39.48	40.06	0.57	1.44%	39.20	41.14	6683	2688	0.49%
2026-05-25	40.66	39.49	-0.97	-2.40%	39.01	40.66	6988	2758	0.51%
2026-05-22	40.53	40.46	-0.25	-0.61%	40.31	41.21	3556	1444	0.26%
2026-05-21	41.19	40.71	-0.31	-0.76%	40.63	41.62	5918	2435	0.43%
2026-05-20	41.58	41.02	-0.56	-1.35%	39.53	41.78	10123	4111	0.74%
2026-05-19	39.21	41.58	2.38	6.07%	39.03	41.59	13228	5387	0.97%
2026-05-18	41.15	39.20	-1.95	-4.74%	38.00	41.19	10532	4123	0.77%
2026-05-15	40.53	41.15	0.60	1.48%	40.10	41.68	6697	2746	0.49%
2026-05-14	41.59	40.55	-1.05	-2.52%	40.44	41.61	5693	2322	0.42%
2026-05-13	42.00	41.60	-0.66	-1.56%	41.38	42.26	4915	2051	0.36%