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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 69.51 | 74.00 | 69.07 | 72.55 | +3.94% | 53.27 | 3.07% |
| 2026-04-20 | 69.28 | 71.49 | 68.74 | 69.80 | +0.79% | 39.55 | 2.36% |
| 2026-04-17 | 67.05 | 70.37 | 66.70 | 69.25 | +2.50% | 39.20 | 2.38% |
| 2026-04-16 | 67.32 | 68.14 | 66.01 | 67.56 | +0.99% | 35.64 | 2.21% |
| 2026-04-15 | 68.50 | 71.00 | 66.54 | 66.90 | +0.12% | 63.74 | 3.89% |
| 2026-04-14 | 64.50 | 67.66 | 63.28 | 66.82 | +5.28% | 53.06 | 3.34% |
| 2026-04-13 | 60.36 | 64.50 | 60.28 | 63.47 | +3.69% | 42.03 | 2.79% |
| 2026-04-10 | 60.14 | 62.26 | 59.20 | 61.21 | +3.40% | 36.81 | 2.52% |
| 2026-04-09 | 57.81 | 59.75 | 57.53 | 59.20 | +0.37% | 24.79 | 1.75% |
| 2026-04-08 | 57.00 | 59.11 | 56.68 | 58.98 | +6.85% | 39.80 | 2.87% |
| 2026-04-07 | 53.36 | 55.99 | 53.00 | 55.20 | +5.14% | 32.67 | 2.48% |
| 2026-04-03 | 52.04 | 53.30 | 52.03 | 52.50 | +1.69% | 20.80 | 1.65% |
| 2026-04-02 | 54.14 | 54.49 | 51.20 | 51.63 | -6.30% | 32.82 | 2.61% |
| 2026-04-01 | 55.55 | 55.98 | 54.55 | 55.10 | +1.72% | 18.27 | 1.39% |
| 2026-03-31 | 54.60 | 55.60 | 53.41 | 54.17 | -1.69% | 17.60 | 1.35% |
| 2026-03-30 | 53.45 | 55.33 | 53.01 | 55.10 | +0.64% | 16.85 | 1.29% |
| 2026-03-27 | 54.66 | 55.66 | 53.58 | 54.75 | -1.19% | 20.40 | 1.56% |
| 2026-03-26 | 57.88 | 57.99 | 55.20 | 55.41 | -4.13% | 26.80 | 1.99% |
| 2026-03-25 | 57.65 | 58.80 | 57.00 | 57.80 | +1.62% | 24.20 | 1.74% |
| 2026-03-24 | 56.80 | 56.99 | 55.06 | 56.88 | +1.84% | 22.89 | 1.70% |