嘉益股份(301004)股票信息
| 股票代码 | 301004 |
| 股票名称 | 嘉益股份 |
| 最新价/元 | 97.22 |
| 涨跌额/元 | -17.88 |
| 涨跌幅/% | -15.53 |
| 买入/元 | 97.21 |
| 卖出/元 | 97.22 |
| 昨收/元 | 115.10 |
| 今开/元 | 107.52 |
| 最高/元 | 110.03 |
| 最低/元 | 97.19 |
| 成交量/手 | 17755.17 |
| 成交额/万 | 18401.81 |
| 股净值/元 | 20.64 |
| 市净率 | 6.97 |
| 总市值/万 | 1009817.33 |
| 流通值/万 | 932645.68 |
| 换手率/% | 1.85 |
| 入市日期 | 2021-06-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:43 |
嘉益股份(301004)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 107.52 | 97.22 | -17.88 | -15.53 | 17755.17 | 18401.81 | 1.85 |
| 2024-10-08 | 124.85 | 115.10 | 10.52 | 10.06 | 22564.29 | 25620.64 | 2.35 |
| 2024-09-30 | 89.42 | 104.58 | 15.58 | 17.51 | 20372.70 | 19684.82 | 2.12 |
| 2024-09-27 | 88.80 | 89.00 | 0.03 | 0.03 | 14678.00 | 13030.07 | 1.53 |
| 2024-09-26 | 86.16 | 88.97 | 1.72 | 1.97 | 8101.00 | 6935.13 | 0.84 |
| 2024-09-25 | 88.00 | 87.25 | -0.21 | -0.24 | 7605.00 | 6659.60 | 0.79 |
| 2024-09-24 | 89.79 | 87.46 | -2.05 | -2.29 | 10234.00 | 8898.18 | 1.07 |
| 2024-09-23 | 90.69 | 89.51 | -1.69 | -1.85 | 4373.00 | 3903.41 | 0.46 |
| 2024-09-20 | 90.73 | 91.20 | 0.10 | 0.11 | 3166.00 | 2867.38 | 0.33 |
| 2024-09-19 | 92.29 | 91.10 | -0.90 | -0.98 | 5442.00 | 4973.40 | 0.57 |
| 2024-09-18 | 89.54 | 92.00 | 2.48 | 2.77 | 5901.29 | 5373.57 | 0.62 |
| 2024-09-13 | 89.50 | 89.52 | -0.05 | -0.06 | 3954.36 | 3565.41 | 0.42 |
| 2024-09-12 | 88.51 | 89.57 | 1.27 | 1.44 | 4846.07 | 4337.17 | 0.51 |
| 2024-09-11 | 85.99 | 88.30 | 2.14 | 2.48 | 4612.07 | 4056.24 | 0.49 |
| 2024-09-10 | 87.01 | 86.16 | -0.89 | -1.02 | 5388.27 | 4629.61 | 0.57 |
| 2024-09-09 | 89.36 | 87.05 | -3.05 | -3.39 | 7465.62 | 6538.17 | 0.79 |
| 2024-09-06 | 91.37 | 90.10 | -0.90 | -0.99 | 3218.00 | 2913.42 | 0.34 |
| 2024-09-05 | 89.99 | 91.00 | 0.26 | 0.29 | 5206.10 | 4701.18 | 0.55 |
| 2024-09-04 | 90.10 | 90.74 | -0.27 | -0.30 | 5031.93 | 4533.93 | 0.53 |
| 2024-09-03 | 90.28 | 91.01 | 0.63 | 0.70 | 6180.50 | 5632.88 | 0.65 |
| 2024-09-02 | 87.16 | 90.38 | 3.16 | 3.62 | 10293.30 | 9236.23 | 1.08 |
| 2024-08-30 | 87.10 | 87.22 | -0.04 | -0.05 | 5372.86 | 4683.41 | 0.57 |
| 2024-08-29 | 82.48 | 87.26 | 4.38 | 5.29 | 7533.39 | 6458.78 | 0.79 |
| 2024-08-28 | 82.50 | 82.88 | 0.00 | 0.00 | 3009.39 | 2492.45 | 0.32 |
| 2024-08-27 | 80.49 | 82.88 | 2.14 | 2.65 | 5348.49 | 4410.37 | 0.56 |
| 2024-08-26 | 79.55 | 80.74 | 1.19 | 1.50 | 5377.01 | 4292.17 | 0.57 |
| 2024-08-23 | 78.00 | 79.55 | 0.97 | 1.23 | 3922.52 | 3084.60 | 0.41 |
| 2024-08-22 | 78.00 | 78.58 | 0.56 | 0.72 | 3939.00 | 3073.83 | 0.41 |
| 2024-08-21 | 78.58 | 78.02 | -0.56 | -0.71 | 3443.00 | 2694.90 | 0.36 |
| 2024-08-20 | 79.00 | 78.58 | -1.42 | -1.78 | 4202.11 | 3312.20 | 0.44 |
| 2024-08-19 | 80.80 | 80.00 | -0.30 | -0.37 | 6804.52 | 5414.52 | 0.72 |
| 2024-08-16 | 77.93 | 80.30 | 1.93 | 2.46 | 10406.83 | 8185.38 | 1.10 |
| 2024-08-15 | 79.68 | 78.37 | -1.23 | -1.55 | 6110.00 | 4797.54 | 0.64 |
| 2024-08-14 | 80.99 | 79.60 | -0.99 | -1.23 | 2285.36 | 1828.60 | 0.24 |
| 2024-08-13 | 80.89 | 80.59 | 0.15 | 0.19 | 2688.93 | 2154.29 | 0.28 |
| 2024-08-12 | 80.61 | 80.44 | -0.17 | -0.21 | 2237.00 | 1804.57 | 0.24 |
| 2024-08-09 | 81.15 | 80.61 | -0.54 | -0.67 | 4756.25 | 3867.66 | 0.50 |
| 2024-08-08 | 79.00 | 81.15 | 0.77 | 0.96 | 4071.00 | 3293.34 | 0.43 |
| 2024-08-07 | 80.58 | 80.38 | -0.13 | -0.16 | 2612.57 | 2100.69 | 0.27 |
| 2024-08-06 | 79.90 | 80.51 | 0.39 | 0.49 | 4744.84 | 3815.20 | 0.50 |
| 2024-08-05 | 78.00 | 80.12 | 0.02 | 0.03 | 7407.35 | 6026.69 | 0.78 |
| 2024-08-02 | 79.60 | 80.10 | -0.34 | -0.42 | 4367.00 | 3521.51 | 0.46 |
| 2024-08-01 | 81.64 | 80.44 | -1.19 | -1.46 | 6699.35 | 5452.71 | 0.71 |
| 2024-07-31 | 79.73 | 81.63 | 1.90 | 2.38 | 5898.43 | 4792.65 | 0.62 |
| 2024-07-30 | 78.79 | 79.73 | 0.94 | 1.19 | 6283.36 | 5012.95 | 0.66 |
| 2024-07-29 | 78.34 | 78.79 | 0.87 | 1.12 | 8187.16 | 6532.89 | 0.86 |
| 2024-07-26 | 80.49 | 77.92 | -2.27 | -2.83 | 9318.05 | 7304.49 | 0.98 |
| 2024-07-25 | 81.09 | 80.19 | 3.69 | 4.82 | 17144.00 | 13917.17 | 1.80 |
| 2024-07-24 | 77.49 | 76.50 | -0.99 | -1.28 | 3609.00 | 2771.92 | 0.38 |
| 2024-07-23 | 80.49 | 77.49 | -3.00 | -3.73 | 5165.95 | 4046.36 | 0.54 |
| 2024-07-22 | 80.02 | 80.49 | 0.28 | 0.35 | 3382.99 | 2704.77 | 0.36 |
| 2024-07-19 | 80.78 | 80.21 | -0.59 | -0.73 | 4301.99 | 3478.19 | 0.45 |
| 2024-07-18 | 80.79 | 80.80 | -0.39 | -0.48 | 4652.00 | 3767.07 | 0.49 |
| 2024-07-17 | 85.44 | 81.19 | -5.09 | -5.90 | 7665.63 | 6362.46 | 0.81 |
| 2024-07-16 | 86.98 | 86.28 | -1.38 | -1.57 | 7642.12 | 6534.45 | 0.80 |
| 2024-07-15 | 84.65 | 87.66 | 1.76 | 2.05 | 10119.12 | 8717.91 | 1.06 |
| 2024-07-12 | 86.02 | 85.90 | -1.11 | -1.28 | 3242.00 | 2790.35 | 0.34 |
| 2024-07-11 | 84.31 | 87.01 | 3.01 | 3.58 | 8363.12 | 7204.77 | 0.88 |
| 2024-07-10 | 84.89 | 84.00 | -1.89 | -2.20 | 5339.39 | 4471.94 | 0.56 |
| 2024-07-09 | 85.98 | 85.89 | -0.40 | -0.46 | 5780.39 | 4925.72 | 0.61 |
| 2024-07-08 | 85.78 | 86.29 | 0.49 | 0.57 | 7230.00 | 6271.16 | 0.76 |
| 2024-07-05 | 85.53 | 85.80 | -0.14 | -0.16 | 6211.30 | 5240.92 | 0.65 |
| 2024-07-04 | 84.97 | 85.94 | 0.62 | 0.73 | 5847.49 | 5054.16 | 0.62 |
| 2024-07-03 | 85.01 | 85.32 | -0.88 | -1.02 | 11557.00 | 9783.60 | 1.22 |
| 2024-07-02 | 93.57 | 86.20 | -7.91 | -8.41 | 15491.68 | 13751.23 | 1.63 |
| 2024-07-01 | 90.29 | 94.11 | 3.11 | 3.42 | 6910.26 | 6477.21 | 0.73 |
| 2024-06-28 | 91.57 | 91.00 | -0.55 | -0.60 | 5248.83 | 4799.58 | 0.55 |
| 2024-06-27 | 91.00 | 91.55 | 0.48 | 0.53 | 6897.00 | 6329.07 | 0.73 |
| 2024-06-26 | 86.88 | 91.07 | 3.07 | 3.49 | 6588.83 | 5895.71 | 0.69 |
| 2024-06-25 | 89.19 | 88.00 | 0.13 | 0.15 | 8081.82 | 7219.04 | 0.85 |
| 2024-06-24 | 88.44 | 87.87 | -0.59 | -0.67 | 7107.40 | 6289.48 | 2.69 |
| 2024-06-21 | 88.92 | 88.46 | -1.35 | -1.50 | 7792.30 | 6936.65 | 2.95 |
| 2024-06-20 | 92.37 | 89.81 | -3.49 | -3.74 | 14511.52 | 13319.53 | 5.49 |
| 2024-06-19 | 92.09 | 93.30 | 1.41 | 1.53 | 12323.00 | 11519.37 | 4.66 |
| 2024-06-18 | 87.92 | 91.89 | 3.20 | 3.61 | 10127.05 | 9164.37 | 3.83 |
| 2024-06-17 | 85.86 | 88.69 | 2.61 | 3.03 | 11016.29 | 9630.06 | 4.17 |
| 2024-06-14 | 83.00 | 86.08 | 3.08 | 3.71 | 9908.00 | 8485.99 | 3.75 |
| 2024-06-13 | 81.27 | 83.00 | 1.73 | 2.13 | 9242.00 | 7646.09 | 3.50 |
| 2024-06-12 | 82.96 | 81.27 | -0.72 | -0.88 | 7687.29 | 6328.24 | 2.91 |
| 2024-06-11 | 77.69 | 81.99 | 3.72 | 4.75 | 15240.00 | 12433.58 | 5.77 |
| 2024-06-07 | 80.47 | 78.27 | -1.17 | -1.47 | 5608.00 | 4419.95 | 2.12 |
| 2024-06-06 | 78.80 | 79.44 | 0.80 | 1.02 | 8767.00 | 7018.23 | 3.32 |
| 2024-06-05 | 85.17 | 78.64 | -5.67 | -6.73 | 13238.86 | 10643.08 | 5.01 |
| 2024-06-04 | 81.72 | 84.31 | 2.69 | 3.30 | 10366.00 | 8684.38 | 3.92 |
| 2024-06-03 | 80.00 | 81.62 | 1.21 | 1.51 | 6244.50 | 5129.49 | 2.36 |
| 2024-05-31 | 80.32 | 80.41 | 0.18 | 0.22 | 4563.00 | 3688.95 | 1.73 |
| 2024-05-30 | 79.87 | 80.23 | 0.13 | 0.16 | 4449.00 | 3562.22 | 1.68 |
| 2024-05-29 | 79.67 | 80.10 | -0.96 | -1.18 | 10355.00 | 8279.55 | 3.92 |
| 2024-05-28 | 86.61 | 81.06 | -5.79 | -6.67 | 15825.21 | 13085.83 | 5.99 |
| 2024-05-27 | 86.22 | 86.85 | 0.63 | 0.73 | 7648.00 | 6551.15 | 2.89 |
| 2024-05-24 | 85.61 | 86.22 | 0.22 | 0.26 | 8454.24 | 7274.45 | 3.20 |
| 2024-05-23 | 83.86 | 86.00 | 2.10 | 2.50 | 7478.00 | 6338.60 | 2.83 |
| 2024-05-22 | 85.41 | 83.90 | -2.35 | -2.73 | 6231.29 | 5276.79 | 2.36 |
| 2024-05-21 | 86.39 | 86.25 | -0.26 | -0.30 | 7633.00 | 6631.53 | 2.89 |
| 2024-05-20 | 84.59 | 86.51 | 1.04 | 1.22 | 12936.00 | 10990.16 | 4.90 |
| 2024-05-17 | 88.75 | 85.47 | -3.31 | -3.73 | 16318.00 | 14107.86 | 6.18 |
| 2024-05-16 | 94.99 | 88.78 | -7.19 | -7.49 | 24345.35 | 22112.13 | 9.21 |
| 2024-05-15 | 92.98 | 95.97 | 2.15 | 2.29 | 13345.29 | 12778.85 | 5.05 |
| 2024-05-14 | 91.60 | 93.82 | 0.83 | 0.89 | 15498.30 | 14530.05 | 5.87 |
| 2024-05-13 | 84.29 | 92.99 | 8.01 | 9.43 | 17820.00 | 15912.11 | 6.74 |
日K线
周K线
月K线
