嘉益股份

sz301004 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

31.05

涨跌幅

-2.24%

成交量

1,020,300 股

成交额

31,804,082 元

换手率

0.75%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	31.77	31.05	31.96	30.86	-2.24%	1,020,300	31,804,082	0.75
2026-10-13	33.00	31.76	33.19	31.29	-6.09%	1,840,600	58,646,888	1.35
2026-10-12	33.00	33.82	35.40	33.00	+3.05%	2,227,100	75,445,304	1.64
2026-10-09	34.00	32.82	34.51	32.00	-3.13%	1,952,800	64,135,072	1.43
2026-10-08	34.97	33.88	35.37	33.60	-3.59%	1,804,500	62,240,228	1.33
2026-09-30	36.49	35.14	36.75	35.00	-3.70%	2,508,000	89,399,864	1.84
2026-09-29	36.90	36.49	38.30	35.33	-4.68%	3,290,400	119,323,176	2.42
2026-09-28	34.48	38.28	39.24	34.48	+17.06%	4,761,100	177,021,168	3.50
2026-09-24	32.73	32.70	34.26	32.70	-0.70%	520,300	17,367,050	0.38
2026-09-23	33.39	32.93	33.68	32.86	-4.83%	474,000	15,703,419	0.35
2026-09-22	34.57	34.60	34.97	33.88	+1.26%	867,100	29,895,964	0.64
2026-09-21	33.34	34.17	34.66	33.00	+2.92%	889,100	30,079,828	0.65
2026-09-18	32.68	33.20	33.80	32.34	+1.78%	406,900	13,542,230	0.30
2026-09-17	32.82	32.62	33.29	32.37	-0.64%	346,600	11,319,235	0.25
2026-09-16	33.08	32.83	33.08	32.22	-0.76%	390,400	12,778,383	0.29
2026-09-15	32.89	33.08	33.34	32.25	+1.38%	574,800	18,918,228	0.42
2026-09-14	32.38	32.63	33.07	31.90	+0.87%	423,400	13,728,400	0.31
2026-09-11	33.10	32.35	33.40	32.12	-2.44%	375,300	12,160,256	0.28
2026-09-10	33.36	33.16	33.49	32.89	-0.54%	422,900	14,074,699	0.31
2026-09-09	33.50	33.34	33.99	32.85	-0.92%	466,100	15,583,895	0.34
2026-09-08	33.56	33.65	33.89	33.44	+0.27%	387,400	13,049,212	0.28
2026-09-07	34.93	33.56	34.95	33.47	-3.95%	915,100	31,013,456	0.67
2026-09-04	35.29	34.94	35.46	34.81	+0.00%	340,700	11,982,773	0.25
2026-09-03	34.86	34.94	35.25	34.75	+0.52%	421,000	14,725,445	0.31
2026-09-02	36.05	34.76	36.27	34.70	-3.63%	656,700	23,064,008	0.48
2026-09-01	36.10	36.07	36.83	35.93	-0.08%	821,700	29,904,276	0.60
2026-08-31	35.30	36.10	37.50	35.29	+4.34%	1,396,400	50,547,544	1.03
2026-08-28	35.19	34.60	35.37	34.49	-1.70%	500,100	17,394,564	0.37
2026-08-27	35.68	35.20	35.89	34.87	-1.84%	680,700	24,074,332	0.50
2026-08-26	35.58	35.86	36.00	35.04	+1.76%	653,800	23,309,928	0.48

需要全历史数据与程序化访问？查看嘉益股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301004 获取全部历史日线。