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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 44.37 | 45.77 | 43.58 | 44.33 | -0.09% | 20.10 | 1.88% |
| 2025-08-18 | 45.33 | 45.70 | 43.94 | 44.37 | -0.31% | 36.45 | 3.37% |
| 2025-08-15 | 40.21 | 44.51 | 40.11 | 44.51 | +10.01% | 33.15 | 3.20% |
| 2025-08-14 | 41.40 | 41.43 | 40.00 | 40.46 | -4.39% | 20.08 | 2.05% |
| 2025-08-13 | 39.99 | 42.57 | 39.83 | 42.32 | +6.02% | 28.18 | 2.82% |
| 2025-08-12 | 39.60 | 40.46 | 39.54 | 39.91 | +0.30% | 12.80 | 1.33% |
| 2025-08-11 | 39.65 | 40.43 | 39.53 | 39.80 | +0.65% | 13.32 | 1.38% |
| 2025-08-08 | 39.40 | 40.03 | 38.96 | 39.54 | +0.23% | 11.14 | 1.17% |
| 2025-08-07 | 39.98 | 40.66 | 38.78 | 39.45 | -1.46% | 14.02 | 1.47% |
| 2025-08-06 | 40.01 | 41.50 | 39.70 | 40.03 | -0.32% | 17.06 | 1.75% |
| 2025-08-05 | 41.60 | 41.66 | 39.90 | 40.16 | -1.61% | 16.87 | 1.73% |
| 2025-08-04 | 39.72 | 40.99 | 39.14 | 40.82 | +0.27% | 16.32 | 1.68% |
| 2025-08-01 | 41.65 | 42.35 | 39.66 | 40.71 | -4.47% | 19.71 | 2.01% |
| 2025-07-31 | 41.68 | 43.32 | 41.68 | 42.62 | +3.80% | 19.44 | 1.89% |
| 2025-07-30 | 41.65 | 41.82 | 40.37 | 41.06 | -1.50% | 13.16 | 1.33% |
| 2025-07-29 | 40.71 | 41.90 | 40.17 | 41.68 | +1.67% | 17.34 | 1.75% |
| 2025-07-28 | 38.03 | 41.29 | 37.87 | 41.00 | +8.52% | 17.16 | 1.78% |
| 2025-07-25 | 38.23 | 38.67 | 37.23 | 37.78 | -2.06% | 8.74 | 0.96% |
| 2025-07-24 | 38.29 | 39.22 | 37.69 | 38.57 | +1.83% | 14.43 | 1.55% |
| 2025-07-23 | 38.18 | 38.18 | 36.97 | 37.88 | -0.81% | 11.28 | 1.25% |