当前位置: 爱股网 > 股票行情 > 嘉益股份(301004)股票行情

嘉益股份(301004)股票行情

嘉益股份(301004)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-27	46.59	46.64	-0.24	-0.51%	46.35	47.19	5679	2653.50	0.42%	0.00
2026-03-26	47.70	46.88	-0.82	-1.72%	46.51	48.09	4200	1979.00	0.31%	0.00
2026-03-25	47.50	47.70	0.26	0.55%	47.50	48.50	3960	1898.36	0.29%	0.00
2026-03-24	47.50	47.44	1.07	2.31%	46.60	47.50	5051	2378.08	0.37%	0.00
2026-03-23	48.75	46.37	-2.66	-5.43%	46.25	48.75	9913	4694.43	0.73%	0.00
2026-03-20	49.66	49.03	-0.45	-0.91%	48.90	50.10	4383	2174.51	0.32%	0.00
2026-03-19	50.18	49.48	-0.70	-1.39%	48.84	50.18	6536	3227.24	0.48%	0.00
2026-03-18	50.42	50.18	-0.22	-0.44%	49.72	50.67	4950	2484.05	0.36%	0.00
2026-03-17	50.85	50.40	-0.45	-0.88%	50.05	51.26	5378	2724.98	0.40%	0.00
2026-03-16	51.13	50.85	-0.26	-0.51%	50.39	51.27	4178	2119.28	0.31%	0.00
2026-03-13	51.16	51.11	-0.05	-0.10%	51.00	51.84	4598	2362.03	0.34%	0.00
2026-03-12	52.39	51.16	-1.27	-2.42%	51.12	52.42	4739	2450.13	0.35%	0.00
2026-03-11	53.00	52.43	-0.43	-0.81%	52.20	53.08	5277	2769.53	0.39%	0.00
2026-03-10	52.70	52.86	0.64	1.23%	52.01	52.96	5006	2632.05	0.37%	0.00
2026-03-09	54.00	52.22	-2.15	-3.95%	51.42	54.01	10662	5566.06	0.78%	0.00
2026-03-06	54.02	54.37	-0.02	-0.04%	53.70	54.96	8565	4653.19	0.63%	0.00
2026-03-05	57.39	54.39	-2.90	-5.06%	53.82	58.00	18632	10400.38	1.37%	0.00
2026-03-04	58.16	57.29	-0.48	-0.83%	57.01	60.64	15805	9310.31	1.16%	0.00
2026-03-03	59.00	57.77	-1.07	-1.82%	57.46	59.18	7434	4320.11	0.55%	0.00
2026-03-02	59.55	58.84	-1.11	-1.85%	57.80	59.88	9693	5677.39	0.71%	0.00
2026-02-27	58.56	59.95	1.43	2.44%	58.11	60.20	13483	7981.75	0.99%	0.00
2026-02-26	59.63	58.52	-1.12	-1.88%	58.30	59.80	9028	5310.05	0.66%	0.00
2026-02-25	61.08	59.64	-1.45	-2.37%	58.91	61.98	14730	8822.54	1.08%	0.00
2026-02-24	60.00	61.09	1.09	1.82%	58.35	61.65	17458	10591.01	1.28%	0.00
2026-02-13	61.70	60.00	-1.67	-2.71%	59.93	61.90	11540	7002.62	0.85%	0.00
2026-02-12	61.53	61.67	-0.16	-0.26%	59.88	62.56	28134	17200.44	2.07%	0.00
2026-02-11	60.49	61.83	1.36	2.25%	59.68	63.77	28350	17678.12	2.09%	0.00
2026-02-10	56.53	60.47	3.93	6.95%	56.53	60.79	36086	21500.83	2.66%	0.00
2026-02-09	57.45	56.54	0.27	0.48%	55.75	58.27	21246	12044.34	1.56%	0.00
2026-02-06	51.58	56.27	4.42	8.52%	51.06	57.50	35051	19272.97	2.58%	0.00
2026-02-05	49.56	51.85	2.04	4.10%	49.56	51.94	14519	7441.99	1.07%	0.00
2026-02-04	48.50	49.81	1.31	2.70%	48.22	50.13	9405	4633.49	0.69%	0.00
2026-02-03	48.18	48.50	0.55	1.15%	48.00	48.68	4875	2358.41	0.36%	0.00
2026-02-02	48.70	47.95	-0.64	-1.32%	47.87	49.56	7882	3839.49	0.58%	0.00
2026-01-30	48.19	48.59	0.37	0.77%	48.12	49.00	6246	3035.36	0.46%	0.00
2026-01-29	48.28	48.22	-0.07	-0.14%	48.01	48.76	6008	2904.48	0.44%	0.00
2026-01-28	49.30	48.29	-0.90	-1.83%	48.12	49.30	5574	2704.68	0.41%	0.00
2026-01-27	49.81	49.19	-0.61	-1.22%	48.08	49.95	9125	4444.51	0.67%	0.00
2026-01-26	51.19	49.80	-1.29	-2.52%	49.65	51.20	10212	5114.41	0.75%	0.00
2026-01-23	50.79	51.09	0.30	0.59%	50.51	51.30	7075	3600.59	0.52%	0.00
2026-01-22	51.85	50.79	-1.06	-2.04%	50.50	51.94	8962	4573.64	0.66%	0.00
2026-01-21	52.33	51.85	-0.30	-0.58%	51.54	52.38	4499	2339.96	0.33%	0.00
2026-01-20	52.82	52.15	-0.68	-1.29%	51.82	53.07	5722	2990.11	0.42%	0.00
2026-01-19	53.60	52.83	-0.47	-0.88%	52.71	53.68	5827	3089.36	0.43%	0.00
2026-01-16	53.11	53.30	0.20	0.38%	52.72	53.43	7000	3717.93	0.52%	0.00
2026-01-15	52.27	53.10	0.67	1.28%	52.00	53.47	6726	3547.44	0.50%	0.00
2026-01-14	52.79	52.43	-0.43	-0.81%	52.01	53.54	7279	3839.36	0.54%	0.00
2026-01-13	53.16	52.86	-0.12	-0.23%	52.61	54.37	9456	5048.30	0.70%	0.00
2026-01-12	51.97	52.98	1.01	1.94%	51.50	52.99	10258	5357.35	0.75%	0.00
2026-01-09	51.40	51.97	0.51	0.99%	51.26	52.05	7348	3791.11	0.54%	0.00
2026-01-08	51.56	51.46	-0.11	-0.21%	51.27	51.96	4983	2573.79	0.37%	0.00
2026-01-07	52.48	51.57	-0.89	-1.70%	51.52	52.65	5892	3063.44	0.43%	0.00
2026-01-06	52.30	52.46	0.16	0.31%	52.00	52.75	6297	3296.64	0.46%	0.00
2026-01-05	51.91	52.30	0.25	0.48%	51.72	52.51	5306	2767.32	0.39%	0.00
2025-12-31	52.42	52.05	-0.29	-0.55%	51.70	52.75	7238	3786.22	0.53%	1375.00
2025-12-30	51.88	52.34	0.67	1.30%	51.39	52.82	7180	3755.35	0.53%	0.00
2025-12-29	50.68	51.67	1.00	1.97%	50.37	52.00	6853	3522.88	0.50%	0.00
2025-12-26	51.12	50.67	-0.46	-0.90%	50.60	51.21	4033	2048.83	0.30%	0.00
2025-12-25	51.28	51.13	-0.10	-0.20%	50.62	51.41	4195	2143.36	0.31%	0.00
2025-12-24	50.75	51.23	0.48	0.95%	50.52	51.39	3972	2032.92	0.29%	0.00
2025-12-23	51.30	50.75	-0.52	-1.01%	50.28	51.59	6340	3226.46	0.47%	0.00
2025-12-22	52.29	51.27	-0.92	-1.76%	51.06	52.29	8239	4247.71	0.61%	0.00
2025-12-19	51.98	52.19	0.37	0.71%	51.66	52.26	3458	1800.48	0.25%	0.00
2025-12-18	51.79	51.82	0.02	0.04%	51.25	52.05	3057	1580.14	0.22%	0.00
2025-12-17	50.90	51.80	0.71	1.39%	50.90	51.95	4948	2547.07	0.36%	0.00
2025-12-16	52.33	51.09	-1.25	-2.39%	50.63	52.39	7541	3866.65	0.55%	0.00
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

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

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09