嘉益股份
SZ301004 Forward-adjusted GEM
35.14
-1.35
(-3.70%)
Open
36.49
High
36.75
Low
35.00
Prev close
36.49
Amplitude
4.80%
Volume
250.8万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
35.11
MA10
33.90
MA20
33.38
MA60
33.66
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 36.49 | 36.75 | 35.00 | 35.14 | 251万 |
| 2 | 2026-09-29 | 36.90 | 38.30 | 35.33 | 36.49 | 329万 |
| 3 | 2026-09-28 | 34.48 | 39.24 | 34.48 | 38.28 | 476万 |
| 4 | 2026-09-24 | 32.73 | 34.26 | 32.70 | 32.70 | 52万 |
| 5 | 2026-09-23 | 33.39 | 33.68 | 32.86 | 32.93 | 47万 |
| 6 | 2026-09-22 | 33.79 | 34.19 | 33.10 | 33.82 | 87万 |
| 7 | 2026-09-21 | 32.56 | 33.88 | 32.22 | 33.39 | 89万 |
| 8 | 2026-09-18 | 31.90 | 33.02 | 31.56 | 32.42 | 41万 |
| 9 | 2026-09-17 | 32.04 | 32.51 | 31.59 | 31.84 | 35万 |
| 10 | 2026-09-16 | 32.30 | 32.30 | 31.44 | 32.05 | 39万 |
| 11 | 2026-09-15 | 32.11 | 32.56 | 31.47 | 32.30 | 57万 |
| 12 | 2026-09-14 | 31.60 | 32.29 | 31.12 | 31.85 | 42万 |
52W
Data range
29.60
16.2%
63.82
High/low over the last 250 trading days, and where the price sits.
← Stocks