生益科技 sh.600183
108.01
+10.00%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 102.10 | 108.01 | 102.00 | 108.01 | +10.00% | 71.06 | 2.79% |
| 2026-05-21 | 102.15 | 107.50 | 97.66 | 98.19 | -2.36% | 74.45 | 3.03% |
| 2026-05-20 | 99.51 | 102.37 | 97.97 | 100.56 | -0.22% | 51.82 | 2.17% |
| 2026-05-19 | 97.85 | 101.87 | 94.02 | 100.78 | +1.85% | 79.83 | 3.39% |
| 2026-05-18 | 90.23 | 98.95 | 90.23 | 98.95 | +10.01% | 72.71 | 3.15% |
| 2026-05-15 | 93.38 | 93.84 | 87.65 | 89.95 | -3.61% | 54.02 | 2.50% |
| 2026-05-14 | 98.11 | 100.50 | 93.10 | 93.32 | -0.91% | 89.76 | 3.90% |
| 2026-05-13 | 85.02 | 94.18 | 85.02 | 94.18 | +10.00% | 65.77 | 2.99% |
| 2026-05-12 | 83.70 | 86.33 | 82.50 | 85.62 | +2.34% | 42.97 | 2.12% |
| 2026-05-11 | 82.62 | 84.28 | 81.00 | 83.66 | +2.02% | 39.77 | 2.01% |
| 2026-05-08 | 80.53 | 84.15 | 80.10 | 82.00 | 0.00% | 31.25 | 1.59% |
| 2026-05-07 | 82.42 | 83.00 | 80.00 | 82.00 | +1.47% | 36.97 | 1.88% |
| 2026-05-06 | 78.80 | 82.77 | 78.80 | 80.81 | +5.62% | 49.12 | 2.52% |
| 2026-04-30 | 79.00 | 80.45 | 76.32 | 76.51 | -1.91% | 36.35 | 1.96% |
| 2026-04-29 | 76.66 | 80.87 | 75.98 | 78.00 | +1.80% | 58.11 | 3.08% |
| 2026-04-28 | 77.34 | 78.10 | 74.09 | 76.62 | -0.07% | 47.59 | 2.61% |
| 2026-04-27 | 74.00 | 77.63 | 74.00 | 76.67 | +5.56% | 42.47 | 2.33% |
| 2026-04-24 | 74.20 | 75.70 | 71.55 | 72.63 | -3.10% | 41.99 | 2.40% |
| 2026-04-23 | 76.01 | 78.50 | 73.51 | 74.95 | -1.38% | 54.92 | 3.03% |
| 2026-04-22 | 72.54 | 76.44 | 72.00 | 76.00 | +4.76% | 50.39 | 2.83% |