嘉益股份（301004）历史行情

以下为嘉益股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-07	36.490	35.140	36.750	35.000	-1.350	-3.700%	250.80万	0.89亿	1.843%
2026-10-06	36.490	35.140	36.750	35.000	-1.350	-3.700%	250.80万	0.89亿	1.843%
2026-10-05	36.490	35.140	36.750	35.000	-1.350	-3.700%	250.80万	0.89亿	1.843%
2026-10-02	36.490	35.140	36.750	35.000	-1.350	-3.700%	250.80万	0.89亿	1.843%
2026-10-01	36.490	35.140	36.750	35.000	-1.350	-3.700%	250.80万	0.89亿	1.843%
2026-09-30	36.490	35.140	36.750	35.000	-1.350	-3.700%	2.51万	0.00亿	0.000%
2026-09-29	36.900	36.490	38.300	35.330	-1.790	-4.676%	3.29万	0.00亿	0.000%
2026-09-28	34.480	38.280	39.240	34.480	5.580	17.064%	4.76万	0.00亿	0.000%
2026-09-27	32.730	32.700	34.260	32.700	-0.230	-0.698%	52.03万	0.17亿	0.382%
2026-09-24	32.730	32.700	34.260	32.700	-0.230	-0.698%	0.52万	0.00亿	0.000%
2026-09-23	33.390	32.930	33.680	32.860	-0.887	-2.623%	0.47万	0.00亿	0.000%
2026-09-22	33.787	33.817	34.187	33.097	0.430	1.288%	0.87万	0.00亿	0.000%
2026-09-21	32.557	33.387	33.877	32.217	0.970	2.992%	0.89万	0.00亿	0.000%
2026-09-18	31.897	32.417	33.017	31.557	0.580	1.822%	0.41万	0.00亿	0.000%
2026-09-17	32.037	31.837	32.507	31.587	-0.210	-0.655%	0.35万	0.00亿	0.000%
2026-09-16	32.297	32.047	32.297	31.437	-0.250	-0.774%	0.39万	0.00亿	0.000%
2026-09-15	32.107	32.297	32.557	31.467	0.450	1.413%	0.57万	0.00亿	0.000%
2026-09-14	31.597	31.847	32.287	31.117	0.280	0.887%	0.42万	0.00亿	0.000%
2026-09-11	32.317	31.567	32.617	31.337	-0.810	-2.502%	0.38万	0.00亿	0.000%
2026-09-10	32.577	32.377	32.707	32.107	-0.180	-0.553%	0.42万	0.00亿	0.000%
2026-09-09	32.717	32.557	33.207	32.067	-0.310	-0.943%	0.47万	0.00亿	0.000%
2026-09-08	32.777	32.867	33.107	32.657	0.090	0.275%	0.39万	0.00亿	0.000%
2026-09-07	34.147	32.777	34.167	32.687	-1.380	-4.040%	0.92万	0.00亿	0.000%
2026-09-04	34.507	34.157	34.677	34.027	0.000	0.000%	0.34万	0.00亿	0.000%
2026-09-03	34.077	34.157	34.467	33.967	0.180	0.530%	0.42万	0.00亿	0.000%
2026-09-02	35.267	33.977	35.487	33.917	-1.310	-3.712%	0.66万	0.00亿	0.000%
2026-09-01	35.317	35.287	36.047	35.147	-0.030	-0.085%	0.82万	0.00亿	0.000%
2026-08-31	34.517	35.317	36.717	34.507	1.500	4.436%	1.40万	0.00亿	0.000%
2026-08-28	34.407	33.817	34.587	33.707	-0.600	-1.743%	0.50万	0.00亿	0.000%
2026-08-27	34.897	34.417	35.107	34.087	-0.660	-1.882%	0.68万	0.00亿	0.000%
2026-08-26	34.797	35.077	35.217	34.257	0.620	1.799%	0.65万	0.00亿	0.000%
2026-08-25	33.267	34.457	34.477	32.937	1.080	3.236%	0.61万	0.00亿	0.000%
2026-08-24	33.147	33.377	33.377	32.737	0.400	1.213%	0.41万	0.00亿	0.000%
2026-08-21	33.767	32.977	33.767	32.577	-0.900	-2.657%	0.68万	0.00亿	0.000%
2026-08-20	33.117	33.877	34.157	33.117	0.850	2.574%	0.85万	0.00亿	0.000%
2026-08-19	33.397	33.027	34.717	32.977	-0.220	-0.662%	1.36万	0.00亿	0.000%
2026-08-18	33.617	33.247	33.617	32.557	-0.380	-1.130%	0.62万	0.00亿	0.000%
2026-08-17	33.817	33.627	34.317	33.247	0.170	0.508%	0.46万	0.00亿	0.000%
2026-08-14	33.787	33.457	33.977	33.357	-0.160	-0.476%	0.43万	0.00亿	0.000%
2026-08-13	34.267	33.617	34.717	33.617	-0.880	-2.551%	0.62万	0.00亿	0.000%
2026-08-12	34.917	34.497	35.017	34.377	-0.400	-1.146%	0.58万	0.00亿	0.000%
2026-08-11	35.217	34.897	35.717	34.657	-0.660	-1.856%	0.55万	0.00亿	0.000%
2026-08-10	34.817	35.557	36.217	34.517	0.970	2.805%	0.91万	0.00亿	0.000%
2026-08-07	34.987	34.587	35.377	34.127	-0.630	-1.789%	0.77万	0.00亿	0.000%
2026-08-06	34.837	35.217	35.647	34.417	0.090	0.256%	0.93万	0.00亿	0.000%
2026-08-05	35.717	35.127	35.717	34.767	-0.540	-1.514%	0.92万	0.00亿	0.000%
2026-08-04	37.557	35.667	37.677	35.477	-1.550	-4.165%	1.18万	0.00亿	0.000%
2026-08-03	36.717	37.217	37.417	36.327	0.400	1.086%	0.97万	0.00亿	0.000%
2026-07-31	37.307	36.817	37.887	35.537	-0.700	-1.866%	2.06万	0.00亿	0.000%
2026-07-30	36.487	37.517	37.757	36.117	1.180	3.247%	1.00万	0.00亿	0.000%
2026-07-29	35.197	36.337	36.497	34.757	1.370	3.918%	1.14万	0.00亿	0.000%
2026-07-28	34.077	34.967	35.007	33.227	1.160	3.431%	0.86万	0.00亿	0.000%
2026-07-27	31.457	33.807	34.007	31.457	2.020	6.355%	0.86万	0.00亿	0.000%
2026-07-24	32.547	31.787	32.557	31.567	-0.780	-2.395%	0.53万	0.00亿	0.000%
2026-07-23	32.517	32.567	32.877	31.967	-0.210	-0.641%	0.65万	0.00亿	0.000%
2026-07-22	32.067	32.777	32.797	31.617	0.300	0.924%	0.75万	0.00亿	0.000%
2026-07-21	34.107	32.477	34.427	32.067	-1.970	-5.719%	1.63万	0.00亿	0.000%
2026-07-20	33.617	34.447	34.637	32.917	0.870	2.591%	1.48万	0.00亿	0.000%
2026-07-17	33.017	33.577	34.647	32.727	0.490	1.481%	1.47万	0.00亿	0.000%
2026-07-16	31.207	33.087	33.327	30.917	1.890	6.058%	1.31万	0.00亿	0.000%
2026-07-15	30.317	31.197	31.377	30.237	0.880	2.903%	0.56万	0.00亿	0.000%
2026-07-14	29.857	30.317	30.557	29.607	0.140	0.464%	0.45万	0.00亿	0.000%
2026-07-13	31.017	30.177	31.147	29.897	-0.780	-2.520%	0.54万	0.00亿	0.000%
2026-07-10	30.647	30.957	31.487	29.747	0.740	2.449%	0.64万	0.00亿	0.000%
2026-07-09	30.707	30.217	30.707	29.597	-0.300	-0.983%	0.64万	0.00亿	0.000%
2026-07-08	31.507	30.517	31.617	29.927	-0.940	-2.988%	0.70万	0.00亿	0.000%
2026-07-07	32.767	31.457	33.007	31.027	-1.160	-3.556%	0.70万	0.00亿	0.000%
2026-07-06	31.877	32.617	34.147	31.727	0.540	1.683%	1.60万	0.00亿	0.000%
2026-07-03	31.717	32.077	32.247	31.287	0.510	1.616%	0.83万	0.00亿	0.000%
2026-07-02	31.297	31.567	32.157	30.867	0.250	0.798%	0.88万	0.00亿	0.000%
2026-07-01	30.257	31.317	31.527	30.137	1.100	3.640%	0.89万	0.00亿	0.000%
2026-06-30	31.417	30.217	31.417	30.067	-0.980	-3.141%	0.65万	0.00亿	0.000%
2026-06-29	30.717	31.197	31.437	29.817	0.100	0.322%	0.58万	0.00亿	0.000%
2026-06-26	31.617	31.097	31.617	30.617	-0.700	-2.201%	0.66万	0.00亿	0.000%
2026-06-25	32.437	31.797	32.727	31.717	-0.640	-1.973%	0.56万	0.00亿	0.000%
2026-06-24	34.197	32.437	34.197	32.217	-1.140	-3.395%	0.89万	0.00亿	0.000%
2026-06-23	33.137	33.577	34.357	33.017	0.020	0.060%	0.56万	0.00亿	0.000%
2026-06-22	33.357	33.557	33.647	32.517	0.030	0.089%	0.68万	0.00亿	0.000%
2026-06-18	33.507	33.527	34.067	33.017	-0.380	-1.121%	0.56万	0.00亿	0.000%
2026-06-17	33.217	33.907	34.547	33.217	0.130	0.385%	0.87万	0.00亿	0.000%
2026-06-16	34.977	33.777	35.047	33.527	-0.830	-2.398%	0.70万	0.00亿	0.000%
2026-06-15	35.757	34.607	36.027	34.267	-0.710	-2.010%	1.25万	0.00亿	0.000%
2026-06-12	35.097	35.317	36.217	34.417	0.540	1.553%	1.26万	0.00亿	0.000%
2026-06-11	36.217	34.777	36.217	34.117	-1.460	-4.029%	1.54万	0.00亿	0.000%
2026-06-10	36.127	36.237	40.417	35.577	0.970	2.750%	1.85万	0.00亿	0.000%
2026-06-09	35.837	35.267	35.837	34.817	-0.210	-0.592%	0.60万	0.00亿	0.000%
2026-06-08	36.507	35.477	37.257	34.947	-1.780	-4.778%	0.86万	0.00亿	0.000%
2026-06-05	34.957	37.257	37.707	34.937	2.300	6.580%	1.78万	0.00亿	0.000%
2026-06-04	36.267	34.957	36.417	34.817	-1.310	-3.612%	0.72万	0.00亿	0.000%
2026-06-03	37.197	36.267	37.327	35.967	-1.110	-2.970%	0.63万	0.00亿	0.000%
2026-06-02	38.267	37.377	38.447	37.117	-0.900	-2.351%	0.49万	0.00亿	0.000%
2026-06-01	37.557	38.277	38.587	37.327	0.590	1.566%	0.60万	0.00亿	0.000%
2026-05-29	37.727	37.687	38.197	37.237	-0.040	-0.106%	0.46万	0.00亿	0.000%
2026-05-28	37.817	37.727	39.137	37.647	-0.320	-0.841%	0.51万	0.00亿	0.000%
2026-05-27	39.127	38.047	39.617	37.757	-1.230	-3.132%	0.57万	0.00亿	0.000%
2026-05-26	38.697	39.277	40.357	38.417	0.570	1.473%	0.67万	0.00亿	0.000%
2026-05-25	39.877	38.707	39.877	38.227	-0.970	-2.445%	0.70万	0.00亿	0.000%
2026-05-22	39.747	39.677	40.427	39.527	-0.250	-0.626%	0.36万	0.00亿	0.000%
2026-05-21	40.407	39.927	40.837	39.847	-0.310	-0.770%	0.59万	0.00亿	0.000%
2026-05-20	40.797	40.237	40.997	38.747	-0.560	-1.373%	1.01万	0.00亿	0.000%
2026-05-19	38.427	40.797	40.807	38.247	2.380	6.195%	1.32万	0.00亿	0.000%
2026-05-18	40.367	38.417	40.407	37.217	-1.950	-4.831%	1.05万	0.00亿	0.000%
2026-05-15	39.747	40.367	40.897	39.317	0.600	1.509%	0.67万	0.00亿	0.000%
2026-05-14	40.807	39.767	40.827	39.657	-1.050	-2.572%	0.57万	0.00亿	0.000%
2026-05-13	41.217	40.817	41.477	40.597	-0.660	-1.591%	0.49万	0.00亿	0.000%
2026-05-12	42.597	41.477	43.177	41.117	-1.380	-3.220%	0.86万	0.00亿	0.000%
2026-05-11	43.427	42.857	43.507	42.177	-0.280	-0.649%	0.61万	0.00亿	0.000%
2026-05-08	42.887	43.137	43.497	42.627	0.340	0.794%	0.51万	0.00亿	0.000%
2026-05-07	42.787	42.797	43.017	42.647	0.010	0.023%	0.40万	0.00亿	0.000%
2026-05-06	42.647	42.787	43.297	42.537	0.140	0.328%	0.70万	0.00亿	0.000%
2026-04-30	43.017	42.647	43.167	42.397	-0.340	-0.791%	0.70万	0.00亿	0.000%
2026-04-29	46.227	42.987	46.237	42.417	-5.260	-10.902%	1.92万	0.00亿	0.000%
2026-04-28	47.917	48.247	48.937	47.917	-0.140	-0.289%	0.51万	0.00亿	0.000%
2026-04-27	48.647	48.387	48.957	47.947	-0.270	-0.555%	0.46万	0.00亿	0.000%
2026-04-24	48.077	48.657	49.127	47.217	0.450	0.933%	0.76万	0.00亿	0.000%
2026-04-23	49.127	48.207	49.197	47.827	-1.000	-2.032%	0.64万	0.00亿	0.000%
2026-04-22	48.217	49.207	50.707	48.037	0.930	1.926%	0.90万	0.00亿	0.000%
2026-04-21	49.337	48.277	49.457	48.217	-1.200	-2.425%	0.74万	0.00亿	0.000%
2026-04-20	49.647	49.477	49.877	49.007	-0.220	-0.443%	0.57万	0.00亿	0.000%
2026-04-17	50.817	49.697	50.817	49.607	-1.470	-2.873%	1.05万	0.00亿	0.000%
2026-04-16	46.817	51.167	51.207	46.717	4.250	9.059%	2.33万	0.00亿	0.000%
2026-04-15	47.467	46.917	47.507	45.627	-0.400	-0.845%	1.33万	0.00亿	0.000%
2026-04-14	46.577	47.317	47.527	46.367	0.980	2.115%	0.71万	0.00亿	0.000%
2026-04-13	45.717	46.337	46.827	45.427	0.330	0.717%	0.65万	0.00亿	0.000%
2026-04-10	46.207	46.007	46.767	45.717	-0.210	-0.454%	0.60万	0.00亿	0.000%
2026-04-09	47.227	46.217	47.917	46.097	0.000	0.000%	0.82万	0.00亿	0.000%
2026-04-08	46.217	47.427	47.717	46.077	0.000	0.000%	0.56万	0.00亿	0.000%
2026-04-07	46.717	45.717	46.817	45.057	0.000	0.000%	0.48万	0.00亿	0.000%
2026-04-03	47.147	46.537	47.657	46.257	0.000	0.000%	0.44万	0.00亿	0.000%
2026-04-02	47.977	47.307	48.897	46.807	0.000	0.000%	0.67万	0.00亿	0.000%
2026-04-01	45.767	47.967	48.097	45.697	0.000	0.000%	1.02万	0.00亿	0.000%