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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 28.78 | 29.08 | 28.23 | 28.67 | +0.38% | 7.74 | 1.14% |
| 2025-06-23 | 28.48 | 29.29 | 28.11 | 28.57 | -0.45% | 7.97 | 1.17% |
| 2025-06-20 | 29.01 | 29.18 | 28.36 | 28.69 | -0.96% | 6.78 | 0.99% |
| 2025-06-19 | 29.59 | 29.84 | 28.82 | 28.97 | -1.92% | 7.99 | 1.14% |
| 2025-06-18 | 27.81 | 30.07 | 27.80 | 29.54 | +6.14% | 16.82 | 2.40% |
| 2025-06-17 | 28.60 | 28.60 | 27.69 | 27.83 | -1.99% | 5.03 | 0.75% |
| 2025-06-16 | 27.79 | 28.99 | 27.79 | 28.40 | +2.14% | 8.23 | 1.20% |
| 2025-06-13 | 27.84 | 28.50 | 27.68 | 27.80 | -0.53% | 5.46 | 0.82% |
| 2025-06-12 | 27.82 | 28.28 | 27.75 | 27.95 | +0.28% | 5.90 | 0.88% |
| 2025-06-11 | 26.95 | 28.58 | 26.95 | 27.87 | +3.39% | 8.91 | 1.33% |
| 2025-06-10 | 27.40 | 27.40 | 26.71 | 26.96 | -2.16% | 5.36 | 0.83% |
| 2025-06-09 | 28.00 | 28.20 | 27.46 | 27.55 | -1.77% | 5.99 | 0.90% |
| 2025-06-06 | 28.08 | 28.30 | 27.70 | 28.05 | -0.46% | 5.46 | 0.81% |
| 2025-06-05 | 26.97 | 28.65 | 26.77 | 28.18 | +3.96% | 11.25 | 1.69% |
| 2025-06-04 | 25.82 | 27.16 | 25.82 | 27.11 | +5.69% | 7.99 | 1.25% |
| 2025-06-03 | 26.01 | 26.17 | 25.63 | 25.65 | -1.41% | 3.83 | 0.62% |
| 2025-05-30 | 26.17 | 26.33 | 25.83 | 26.01 | -2.02% | 4.27 | 0.69% |
| 2025-05-29 | 26.01 | 27.04 | 26.01 | 26.55 | +3.88% | 7.51 | 1.18% |
| 2025-05-28 | 25.48 | 25.85 | 25.28 | 25.56 | +0.98% | 3.77 | 0.62% |
| 2025-05-27 | 26.03 | 26.06 | 24.91 | 25.31 | -3.19% | 5.89 | 0.98% |