嘉益股份

301004
🏛️ 中国 →
61.76
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 60.44 60.44 59.89 59.94 58.5K
09:35 59.95 60.02 59.92 59.95 31.4K
09:40 59.95 60.06 59.93 60.06 26.7K
09:45 60.05 60.40 60.05 60.28 20.5K
09:50 60.20 60.20 60.04 60.09 11.7K
09:55 60.05 60.20 60.01 60.11 18.9K
10:00 60.18 60.18 60.03 60.16 5.0K
10:05 60.16 60.24 60.10 60.22 12.2K
10:10 60.23 60.25 60.18 60.25 10.3K
10:15 60.25 60.26 60.10 60.15 3.7K
10:20 60.16 60.17 60.11 60.12 5.8K
10:25 60.12 60.27 60.12 60.27 13.0K
10:30 60.29 60.40 60.29 60.32 12.9K
10:35 60.32 60.36 60.16 60.20 8.7K
10:40 60.24 60.25 60.20 60.20 4.1K
10:45 60.19 60.25 60.19 60.24 2.3K
10:50 60.24 60.25 60.20 60.20 5.9K
10:55 60.23 60.37 60.20 60.30 5.9K
11:00 60.34 60.39 60.29 60.39 3.5K
11:05 60.30 60.59 60.30 60.53 17.1K
11:10 60.59 60.59 60.32 60.40 1.8K
11:15 60.31 60.31 60.30 60.31 4.7K
11:20 60.39 60.45 60.33 60.40 2.5K
11:25 60.34 60.40 60.30 60.40 3.3K
13:00 60.40 60.40 60.29 60.29 8.6K
13:05 60.29 60.29 60.26 60.27 2.7K
13:10 60.31 60.35 60.30 60.30 3.3K
13:15 60.31 60.36 60.30 60.32 1.5K
13:20 60.32 60.35 60.29 60.30 4.4K
13:25 60.28 60.34 60.28 60.28 2.0K
13:30 60.28 60.28 60.27 60.28 6.4K
13:35 60.28 60.29 60.19 60.29 11.6K
13:40 60.19 60.23 60.19 60.23 5.8K
13:45 60.23 60.25 60.18 60.20 6.3K
13:50 60.20 60.25 60.17 60.17 5.7K
13:55 60.15 60.15 59.99 60.00 46.9K
14:00 60.10 60.29 60.00 60.11 15.8K
14:05 60.11 60.11 60.00 60.10 7.8K
14:10 60.10 60.10 59.99 60.01 7.0K
14:15 60.00 60.10 59.99 60.10 3.4K
14:20 60.04 60.07 60.02 60.05 2.0K
14:25 60.03 60.12 59.98 60.12 16.1K
14:30 60.12 60.12 59.98 60.00 6.6K
14:35 60.00 60.11 59.96 60.00 16.7K
14:40 60.00 60.10 60.00 60.09 9.7K
14:45 60.09 60.10 60.00 60.10 7.1K
14:50 60.10 60.10 59.97 59.97 15.3K
14:55 60.01 60.09 59.95 60.09 10.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 60.79 61.90 60.60 61.76 0.8M
2025-09-29 60.17 61.00 59.28 60.79 0.8M
2025-09-26 60.45 60.59 59.89 60.04 0.5M
2025-09-25 60.36 60.95 59.72 60.59 1.0M
2025-09-24 60.60 61.15 60.19 60.44 0.8M
2025-09-23 61.76 61.76 59.80 60.73 1.0M
2025-09-22 63.11 63.40 61.50 61.76 1.3M
2025-09-19 62.94 63.54 62.36 63.11 1.0M
2025-09-18 63.44 65.60 62.46 63.03 2.0M
2025-09-17 62.80 63.98 62.50 63.26 0.9M
2025-09-16 62.27 63.00 62.06 62.73 0.6M
2025-09-15 64.01 64.01 62.20 62.22 1.4M
2025-09-12 64.41 64.70 63.89 64.10 0.9M
2025-09-11 63.61 64.80 62.51 64.41 1.6M
2025-09-10 63.23 63.88 62.50 63.61 0.9M
2025-09-09 63.90 64.55 62.96 63.52 1.0M
2025-09-08 64.25 64.60 63.07 63.65 1.5M
2025-09-05 63.24 64.68 62.50 64.25 1.1M
2025-09-04 62.49 63.21 61.93 63.05 1.2M
2025-09-03 64.27 64.51 62.20 62.66 1.4M
2025-09-02 63.94 65.90 63.41 64.13 1.8M
2025-09-01 64.80 65.20 63.85 63.91 1.7M
2025-08-29 62.12 65.93 61.40 65.58 3.6M
2025-08-28 65.68 66.32 62.06 63.80 3.1M
2025-08-27 67.00 67.25 65.90 66.02 1.9M
2025-08-26 67.85 67.85 66.60 66.88 2.0M
2025-08-25 69.58 69.77 67.25 67.90 3.8M
2025-08-22 69.60 69.89 69.03 69.55 1.0M
2025-08-21 69.20 70.70 69.02 69.45 1.6M
2025-08-20 68.70 69.29 68.31 69.28 1.1M
2025-08-19 69.29 69.31 68.31 68.68 1.6M
2025-08-18 70.06 70.50 68.81 69.32 2.1M
2025-08-15 70.21 71.04 69.80 70.02 1.6M
2025-08-14 72.33 73.90 70.10 70.45 1.2M
2025-08-13 71.20 72.32 70.82 72.10 1.1M
2025-08-12 70.09 73.67 69.50 71.20 2.0M
2025-08-11 69.29 69.99 69.02 69.50 0.9M
2025-08-08 70.20 70.20 69.15 69.47 0.8M
2025-08-07 69.50 72.65 69.13 70.30 1.7M
2025-08-06 69.17 69.28 68.30 69.18 0.7M
2025-08-05 68.90 70.19 68.76 69.17 0.7M
2025-08-04 68.87 69.24 67.70 68.89 1.0M
2025-08-01 70.28 71.29 68.34 68.95 1.1M
2025-07-31 71.51 71.70 69.40 69.70 1.0M
2025-07-30 72.38 72.70 71.37 71.79 0.7M
2025-07-29 73.29 73.60 72.10 72.39 0.7M
2025-07-28 75.41 75.74 73.12 73.29 1.1M
2025-07-25 74.98 76.53 74.33 75.41 1.0M
2025-07-24 75.00 75.25 73.31 74.95 1.3M
2025-07-23 71.75 76.25 71.37 74.62 2.4M
2025-07-22 72.70 72.70 71.18 71.75 1.1M
2025-07-21 71.56 75.41 70.50 73.00 1.7M
2025-07-18 71.29 72.50 71.00 71.60 0.7M
2025-07-17 73.04 73.04 71.00 71.30 1.2M
2025-07-16 70.87 75.14 70.50 73.08 1.5M
2025-07-15 70.60 71.89 70.15 70.84 0.7M
2025-07-14 70.96 71.58 69.60 70.82 0.9M
2025-07-11 72.00 72.00 70.79 70.97 0.7M
2025-07-10 73.97 73.97 71.25 72.00 1.0M
2025-07-09 72.00 74.47 71.42 73.95 1.1M
2025-07-08 72.18 72.46 71.00 71.91 1.0M
2025-07-07 72.50 73.02 71.15 72.19 0.9M
2025-07-04 73.01 74.49 72.00 73.01 1.4M
2025-07-03 69.20 75.61 69.20 74.36 2.9M
2025-07-02 69.58 71.85 68.92 69.17 1.5M
2025-07-01 66.23 70.18 66.23 69.77 1.7M
2025-06-30 65.53 67.20 65.47 66.23 1.0M
2025-06-27 65.00 66.29 64.55 65.53 0.7M
2025-06-26 66.51 66.51 64.68 64.85 0.8M
2025-06-25 65.66 67.19 65.07 66.51 0.9M
2025-06-24 64.97 66.20 64.64 65.25 0.7M
2025-06-23 66.66 66.70 64.10 64.62 1.0M
2025-06-20 67.40 67.79 66.21 66.70 0.7M
2025-06-19 68.50 68.98 67.01 67.23 0.6M
2025-06-18 70.00 70.50 68.30 68.54 0.8M
2025-06-17 70.97 72.59 69.88 70.15 0.9M
2025-06-16 70.87 71.81 69.80 70.91 0.8M
2025-06-13 71.90 73.01 70.81 71.50 0.8M
2025-06-12 73.21 73.22 71.21 71.97 1.0M
2025-06-11 71.02 73.27 70.83 73.21 1.0M
2025-06-10 72.56 74.58 71.28 71.39 1.3M
2025-06-09 74.27 74.30 72.69 72.78 0.8M
2025-06-06 76.88 76.88 72.52 74.26 1.6M
2025-06-05 72.20 76.58 71.88 76.38 2.1M
2025-06-04 70.90 72.38 70.49 71.82 0.8M
2025-06-03 69.78 70.96 67.92 70.70 0.7M
2025-05-30 70.37 71.50 69.69 70.50 0.8M
2025-05-29 71.90 72.42 70.16 70.57 1.0M
2025-05-28 69.53 71.75 69.53 71.35 0.9M
2025-05-27 72.46 72.90 69.60 69.63 1.0M
2025-05-26 72.98 73.63 71.01 72.29 0.8M
2025-05-23 73.16 74.00 72.91 72.99 0.6M
2025-05-22 75.20 75.50 73.37 73.60 0.8M
2025-05-21 73.99 76.10 73.60 75.58 0.8M
2025-05-20 73.37 74.98 73.33 74.27 0.8M
2025-05-19 74.92 75.98 73.01 73.77 0.9M
2025-05-16 75.24 75.90 74.20 75.05 0.9M
2025-05-15 76.50 77.43 74.80 75.73 0.9M
2025-05-14 77.39 77.42 75.50 76.70 1.2M
2025-05-13 74.81 79.68 74.50 77.39 2.7M
2025-05-12 70.66 74.00 70.66 72.65 1.5M
2025-05-09 69.99 70.79 69.40 69.50 0.6M
2025-05-08 70.24 70.47 69.19 69.73 1.0M
2025-05-07 70.83 71.66 69.51 70.62 1.2M
2025-05-06 72.57 73.56 71.07 72.86 1.5M
2025-04-30 71.42 73.13 71.21 72.52 1.2M
2025-04-29 97.69 101.97 96.80 100.32 1.0M
2025-04-28 96.79 98.19 95.88 97.99 0.7M
2025-04-25 96.61 97.59 95.49 96.20 0.6M
2025-04-24 95.80 100.50 94.71 96.70 1.2M
2025-04-23 91.51 98.58 91.51 96.53 1.4M
2025-04-22 90.51 91.00 89.10 90.50 0.6M
2025-04-21 87.74 90.78 87.73 90.35 0.7M
2025-04-18 87.11 88.20 85.95 87.75 0.5M
2025-04-17 86.44 88.55 86.01 87.03 0.6M
2025-04-16 86.78 87.33 84.42 86.59 0.8M
2025-04-15 86.54 86.96 84.00 86.70 0.6M
2025-04-14 86.00 88.85 85.72 86.54 1.0M
2025-04-11 82.26 86.66 81.61 85.25 1.4M
2025-04-10 80.88 86.59 80.85 84.50 1.8M
2025-04-09 72.00 75.96 68.81 75.03 1.6M
2025-04-08 72.38 75.89 70.51 75.50 1.9M
2025-04-07 82.00 82.00 75.20 75.20 1.7M
2025-04-03 101.75 101.76 93.36 94.00 2.1M
2025-04-02 102.50 105.50 100.80 104.90 1.2M
2025-04-01 104.24 104.51 100.81 101.28 1.3M
2025-03-31 106.38 108.50 100.10 104.50 2.3M
2025-03-28 100.82 102.00 99.33 100.89 0.5M
2025-03-27 99.68 103.83 98.37 100.81 0.9M
2025-03-26 96.28 99.70 95.62 99.37 0.6M
2025-03-25 96.57 97.20 95.45 96.28 0.5M
2025-03-24 97.46 100.44 94.86 96.25 0.8M
2025-03-21 100.56 101.45 96.50 97.48 0.7M
2025-03-20 99.73 101.00 98.89 100.56 0.5M
2025-03-19 99.17 101.38 98.72 99.32 0.6M
2025-03-18 97.70 100.18 96.52 99.18 0.6M
2025-03-17 99.77 100.47 96.22 97.29 0.9M
2025-03-14 94.13 101.38 94.13 99.77 1.2M
2025-03-13 97.12 97.50 93.30 93.90 0.9M
2025-03-12 98.13 99.15 97.01 97.04 0.6M
2025-03-11 100.04 100.04 96.48 98.18 0.8M
2025-03-10 104.22 105.26 99.51 101.06 0.8M
2025-03-07 106.33 108.00 103.70 104.02 0.8M
2025-03-06 103.41 108.26 103.41 107.23 0.8M
2025-03-05 103.05 103.60 102.10 103.22 0.3M
2025-03-04 102.15 103.22 100.01 103.04 0.5M
2025-03-03 106.18 107.57 101.00 102.16 1.1M
2025-02-28 106.51 108.49 105.00 106.35 0.5M
2025-02-27 105.46 108.31 105.00 107.00 0.5M
2025-02-26 105.54 107.98 104.83 105.90 0.4M
2025-02-25 106.39 109.98 105.00 106.25 0.7M
2025-02-24 106.48 107.12 105.26 106.36 0.5M
2025-02-21 110.34 110.50 104.70 106.30 1.0M
2025-02-20 111.00 112.29 110.00 110.22 0.4M
2025-02-19 111.84 111.99 109.95 111.01 0.4M
2025-02-18 109.10 112.58 108.12 111.39 0.8M
2025-02-17 111.13 111.76 107.11 109.00 0.8M
2025-02-14 110.75 111.82 110.00 110.86 0.4M
2025-02-13 113.15 113.56 111.10 111.24 0.4M
2025-02-12 113.69 114.47 111.42 113.15 0.5M
2025-02-11 113.02 114.81 112.31 113.69 0.5M
2025-02-10 114.39 115.55 110.99 113.12 0.8M
2025-02-07 114.49 116.20 112.62 114.28 0.9M
2025-02-06 115.88 117.27 113.20 114.47 1.0M
2025-02-05 122.13 122.18 114.98 116.46 0.9M
2025-01-27 116.94 124.65 116.28 123.36 1.2M
2025-01-24 118.98 121.36 115.52 115.99 0.8M
2025-01-23 120.82 122.45 115.08 120.80 1.0M
2025-01-22 123.25 124.43 118.50 120.40 0.7M
2025-01-21 120.89 125.57 120.63 123.27 0.8M
2025-01-20 127.80 133.86 121.80 122.90 1.4M
2025-01-17 121.88 127.00 117.61 126.15 1.0M
2025-01-16 118.24 124.50 116.25 122.00 0.7M
2025-01-15 121.00 122.95 117.00 118.24 0.6M
2025-01-14 117.82 121.46 116.88 121.33 0.7M
2025-01-13 119.28 123.43 117.13 117.81 0.6M
2025-01-10 121.00 123.88 120.12 120.48 0.4M
2025-01-09 119.48 123.50 116.35 121.86 0.9M
2025-01-08 115.84 120.00 114.20 119.55 0.8M
2025-01-07 109.11 116.93 108.55 116.42 0.8M
2025-01-06 106.36 111.95 104.12 109.11 0.6M
2025-01-03 109.97 111.99 106.83 106.93 0.5M
2025-01-02 115.51 115.81 109.02 110.00 0.9M