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
2026-03-20	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%
2026-03-06	54.02	54.37	-0.02	-0.04%	53.70	54.96	8565	4653	0.63%
2026-03-05	57.39	54.39	-2.90	-5.06%	53.82	58.00	18632	10400	1.37%
2026-03-04	58.16	57.29	-0.48	-0.83%	57.01	60.64	15805	9310	1.16%
2026-03-03	59.00	57.77	-1.07	-1.82%	57.46	59.18	7434	4320	0.55%
2026-03-02	59.55	58.84	-1.11	-1.85%	57.80	59.88	9693	5677	0.71%
2026-02-27	58.56	59.95	1.43	2.44%	58.11	60.20	13483	7981	0.99%
2026-02-26	59.63	58.52	-1.12	-1.88%	58.30	59.80	9028	5310	0.66%
2026-02-25	61.08	59.64	-1.45	-2.37%	58.91	61.98	14730	8822	1.08%
2026-02-24	60.00	61.09	1.09	1.82%	58.35	61.65	17458	10591	1.28%
2026-02-13	61.70	60.00	-1.67	-2.71%	59.93	61.90	11540	7002	0.85%
2026-02-12	61.53	61.67	-0.16	-0.26%	59.88	62.56	28134	17200	2.07%
2026-02-11	60.49	61.83	1.36	2.25%	59.68	63.77	28350	17678	2.09%
2026-02-10	56.53	60.47	3.93	6.95%	56.53	60.79	36086	21500	2.66%
2026-02-09	57.45	56.54	0.27	0.48%	55.75	58.27	21246	12044	1.56%
2026-02-06	51.58	56.27	4.42	8.52%	51.06	57.50	35051	19272	2.58%
2026-02-05	49.56	51.85	2.04	4.10%	49.56	51.94	14519	7441	1.07%
2026-02-04	48.50	49.81	1.31	2.70%	48.22	50.13	9405	4633	0.69%
2026-02-03	48.18	48.50	0.55	1.15%	48.00	48.68	4875	2358	0.36%
2026-02-02	48.70	47.95	-0.64	-1.32%	47.87	49.56	7882	3839	0.58%
2026-01-30	48.19	48.59	0.37	0.77%	48.12	49.00	6246	3035	0.46%
2026-01-29	48.28	48.22	-0.07	-0.14%	48.01	48.76	6008	2904	0.44%
2026-01-28	49.30	48.29	-0.90	-1.83%	48.12	49.30	5574	2704	0.41%
2026-01-27	49.81	49.19	-0.61	-1.22%	48.08	49.95	9125	4444	0.67%
2026-01-26	51.19	49.80	-1.29	-2.52%	49.65	51.20	10212	5114	0.75%
2026-01-23	50.79	51.09	0.30	0.59%	50.51	51.30	7075	3600	0.52%
2026-01-22	51.85	50.79	-1.06	-2.04%	50.50	51.94	8962	4573	0.66%
2026-01-21	52.33	51.85	-0.30	-0.58%	51.54	52.38	4499	2339	0.33%
2026-01-20	52.82	52.15	-0.68	-1.29%	51.82	53.07	5722	2990	0.42%
2026-01-19	53.60	52.83	-0.47	-0.88%	52.71	53.68	5827	3089	0.43%
2026-01-16	53.11	53.30	0.20	0.38%	52.72	53.43	7000	3717	0.52%
2026-01-15	52.27	53.10	0.67	1.28%	52.00	53.47	6726	3547	0.50%
2026-01-14	52.79	52.43	-0.43	-0.81%	52.01	53.54	7279	3839	0.54%
2026-01-13	53.16	52.86	-0.12	-0.23%	52.61	54.37	9456	5048	0.70%
2026-01-12	51.97	52.98	1.01	1.94%	51.50	52.99	10258	5357	0.75%
2026-01-09	51.40	51.97	0.51	0.99%	51.26	52.05	7348	3791	0.54%
2026-01-08	51.56	51.46	-0.11	-0.21%	51.27	51.96	4983	2573	0.37%
2026-01-07	52.48	51.57	-0.89	-1.70%	51.52	52.65	5892	3063	0.43%
2026-01-06	52.30	52.46	0.16	0.31%	52.00	52.75	6297	3296	0.46%
2026-01-05	51.91	52.30	0.25	0.48%	51.72	52.51	5306	2767	0.39%
2025-12-31	52.42	52.05	-0.29	-0.55%	51.70	52.75	7238	3786	0.53%
2025-12-30	51.88	52.34	0.67	1.30%	51.39	52.82	7180	3755	0.53%
2025-12-29	50.68	51.67	1.00	1.97%	50.37	52.00	6853	3522	0.50%
2025-12-26	51.12	50.67	-0.46	-0.90%	50.60	51.21	4033	2048	0.30%
2025-12-25	51.28	51.13	-0.10	-0.20%	50.62	51.41	4195	2143	0.31%
2025-12-24	50.75	51.23	0.48	0.95%	50.52	51.39	3972	2032	0.29%
2025-12-23	51.30	50.75	-0.52	-1.01%	50.28	51.59	6340	3226	0.47%
2025-12-22	52.29	51.27	-0.92	-1.76%	51.06	52.29	8239	4247	0.61%
2025-12-19	51.98	52.19	0.37	0.71%	51.66	52.26	3458	1800	0.25%
2025-12-18	51.79	51.82	0.02	0.04%	51.25	52.05	3057	1580	0.22%
2025-12-17	50.90	51.80	0.71	1.39%	50.90	51.95	4948	2547	0.36%
2025-12-16	52.33	51.09	-1.25	-2.39%	50.63	52.39	7541	3866	0.55%
2025-12-15	52.67	52.34	-0.63	-1.19%	52.30	53.15	4579	2413	0.34%
2025-12-12	53.24	52.97	-0.27	-0.51%	52.88	53.60	7535	4003	0.55%