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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 26.10 | 26.41 | 25.72 | 26.14 | +1.11% | 3.41 | 0.55% |
| 2025-05-23 | 26.24 | 26.32 | 25.68 | 25.85 | -1.77% | 4.07 | 0.66% |
| 2025-05-22 | 26.21 | 26.57 | 26.05 | 26.32 | -0.04% | 3.22 | 0.50% |
| 2025-05-21 | 25.98 | 26.40 | 25.77 | 26.33 | +0.78% | 4.42 | 0.69% |
| 2025-05-20 | 26.13 | 26.58 | 25.88 | 26.13 | +0.11% | 4.43 | 0.69% |
| 2025-05-19 | 26.53 | 26.54 | 25.75 | 26.10 | -1.61% | 5.28 | 0.83% |
| 2025-05-16 | 26.48 | 27.19 | 26.32 | 26.53 | -1.76% | 6.84 | 1.05% |
| 2025-05-15 | 26.84 | 27.58 | 26.31 | 27.00 | +0.11% | 11.02 | 1.67% |
| 2025-05-14 | 26.21 | 27.97 | 26.21 | 26.97 | +6.03% | 16.40 | 2.47% |
| 2025-05-13 | 25.72 | 26.46 | 25.38 | 25.44 | +0.46% | 9.95 | 1.57% |
| 2025-05-12 | 25.13 | 25.48 | 24.91 | 25.32 | +2.96% | 6.03 | 0.98% |
| 2025-05-09 | 25.32 | 25.34 | 24.45 | 24.59 | -3.14% | 5.52 | 0.91% |
| 2025-05-08 | 24.54 | 25.58 | 24.49 | 25.39 | +3.73% | 8.99 | 1.45% |
| 2025-05-07 | 25.02 | 25.11 | 24.35 | 24.48 | -0.90% | 6.39 | 1.06% |
| 2025-05-06 | 23.86 | 24.71 | 23.83 | 24.70 | +4.73% | 7.83 | 1.31% |