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
2026-06-12	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%
2026-05-12	43.38	42.26	-1.38	-3.16%	41.90	43.96	8636	3673	0.63%
2026-05-11	44.21	43.64	-0.28	-0.64%	42.96	44.29	6107	2651	0.45%
2026-05-08	43.67	43.92	0.34	0.78%	43.41	44.28	5101	2241	0.37%
2026-05-07	43.57	43.58	0.01	0.02%	43.43	43.80	4020	1751	0.30%
2026-05-06	43.43	43.57	0.14	0.32%	43.32	44.08	6959	3037	0.51%
2026-04-30	43.80	43.43	-0.34	-0.78%	43.18	43.95	6978	3039	0.51%
2026-04-29	47.01	43.77	-5.26	-10.73%	43.20	47.02	19162	8457	1.41%
2026-04-28	48.70	49.03	-0.14	-0.28%	48.70	49.72	5105	2507	0.38%
2026-04-27	49.43	49.17	-0.27	-0.55%	48.73	49.74	4608	2266	0.34%
2026-04-24	48.86	49.44	0.45	0.92%	48.00	49.91	7604	3729	0.56%
2026-04-23	49.91	48.99	-1.00	-2.00%	48.61	49.98	6439	3156	0.47%
2026-04-22	49.00	49.99	0.93	1.90%	48.82	51.49	9046	4553	0.66%
2026-04-21	50.12	49.06	-1.20	-2.39%	49.00	50.24	7362	3628	0.54%
2026-04-20	50.43	50.26	-0.22	-0.44%	49.79	50.66	5749	2889	0.42%
2026-04-17	51.60	50.48	-1.47	-2.83%	50.39	51.60	10508	5344	0.77%
2026-04-16	47.60	51.95	4.25	8.91%	47.50	51.99	23335	11815	1.71%
2026-04-15	48.25	47.70	-0.40	-0.83%	46.41	48.29	13290	6259	0.98%
2026-04-14	47.36	48.10	0.98	2.08%	47.15	48.31	7078	3384	0.52%
2026-04-13	46.50	47.12	0.33	0.71%	46.21	47.61	6463	3032	0.47%
2026-04-10	46.99	46.79	-0.21	-0.45%	46.50	47.55	6011	2826	0.44%
2026-04-09	48.01	47.00	-1.21	-2.51%	46.88	48.70	8151	3888	0.60%
2026-04-08	47.00	48.21	1.71	3.68%	46.86	48.50	5605	2687	0.41%
2026-04-07	47.50	46.50	-0.82	-1.73%	45.84	47.60	4833	2250	0.36%
2026-04-03	47.93	47.32	-0.77	-1.60%	47.04	48.44	4384	2084	0.32%
2026-04-02	48.76	48.09	-0.66	-1.35%	47.59	49.68	6719	3246	0.49%
2026-04-01	46.55	48.75	2.79	6.07%	46.48	48.88	10150	4846	0.75%
2026-03-31	46.38	45.96	-0.44	-0.95%	45.74	46.76	3470	1602	0.26%
2026-03-30	46.27	46.40	-0.24	-0.51%	45.58	46.58	5784	2665	0.43%
2026-03-27	46.59	46.64	-0.24	-0.51%	46.35	47.19	5679	2653	0.42%
2026-03-26	47.70	46.88	-0.82	-1.72%	46.51	48.09	4200	1979	0.31%
2026-03-25	47.50	47.70	0.26	0.55%	47.50	48.50	3960	1898	0.29%
2026-03-24	47.50	47.44	1.07	2.31%	46.60	47.50	5051	2378	0.37%
2026-03-23	48.75	46.37	-2.66	-5.43%	46.25	48.75	9913	4694	0.73%
2026-03-20	49.66	49.03	-0.45	-0.91%	48.90	50.10	4383	2174	0.32%
2026-03-19	50.18	49.48	-0.70	-1.39%	48.84	50.18	6536	3227	0.48%
2026-03-18	50.42	50.18	-0.22	-0.44%	49.72	50.67	4950	2484	0.36%
2026-03-17	50.85	50.40	-0.45	-0.88%	50.05	51.26	5378	2724	0.40%
2026-03-16	51.13	50.85	-0.26	-0.51%	50.39	51.27	4178	2119	0.31%
2026-03-13	51.16	51.11	-0.05	-0.10%	51.00	51.84	4598	2362	0.34%
2026-03-12	52.39	51.16	-1.27	-2.42%	51.12	52.42	4739	2450	0.35%
2026-03-11	53.00	52.43	-0.43	-0.81%	52.20	53.08	5277	2769	0.39%
2026-03-10	52.70	52.86	0.64	1.23%	52.01	52.96	5006	2632	0.37%
2026-03-09	54.00	52.22	-2.15	-3.95%	51.42	54.01	10662	5566	0.78%