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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 37.74 | 39.69 | 37.73 | 38.19 | +0.13% | 19.87 | 2.14% |
| 2025-07-21 | 36.25 | 38.71 | 35.96 | 38.14 | +5.23% | 21.87 | 2.43% |
| 2025-07-18 | 37.33 | 37.53 | 35.75 | 36.24 | -2.56% | 14.90 | 1.69% |
| 2025-07-17 | 34.40 | 37.38 | 34.36 | 37.19 | +7.34% | 21.13 | 2.41% |
| 2025-07-16 | 35.44 | 35.60 | 34.33 | 34.65 | -2.24% | 12.69 | 1.51% |
| 2025-07-15 | 34.30 | 35.64 | 34.07 | 35.45 | +8.48% | 23.50 | 2.78% |
| 2025-07-14 | 32.22 | 32.87 | 32.12 | 32.68 | +1.17% | 9.38 | 1.20% |
| 2025-07-11 | 33.56 | 33.66 | 32.23 | 32.30 | -4.74% | 13.12 | 1.66% |
| 2025-07-10 | 33.14 | 34.16 | 32.38 | 33.91 | +4.02% | 17.06 | 2.12% |
| 2025-07-09 | 32.77 | 33.23 | 32.19 | 32.60 | +2.43% | 14.51 | 1.84% |
| 2025-07-08 | 29.97 | 32.09 | 29.96 | 31.82 | +5.95% | 13.25 | 1.74% |
| 2025-07-07 | 30.53 | 31.64 | 29.94 | 30.04 | -2.42% | 10.38 | 1.41% |
| 2025-07-04 | 29.37 | 31.28 | 29.37 | 30.78 | +3.78% | 16.04 | 2.17% |
| 2025-07-03 | 28.48 | 29.74 | 28.47 | 29.66 | +3.04% | 9.23 | 1.32% |
| 2025-07-02 | 29.94 | 29.94 | 28.15 | 28.78 | -4.95% | 12.62 | 1.84% |
| 2025-07-01 | 29.79 | 30.32 | 29.46 | 30.28 | +1.16% | 7.09 | 0.99% |
| 2025-06-30 | 30.08 | 30.14 | 29.49 | 29.94 | 0.00% | 7.36 | 1.03% |
| 2025-06-27 | 29.27 | 30.07 | 29.19 | 29.94 | +2.20% | 7.27 | 1.02% |
| 2025-06-26 | 29.45 | 30.08 | 29.20 | 29.29 | +0.48% | 8.32 | 1.17% |
| 2025-06-25 | 28.83 | 29.25 | 28.63 | 29.15 | +1.66% | 7.00 | 1.01% |