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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 58.40 | 58.82 | 55.39 | 55.85 | -7.26% | 34.80 | 2.56% |
| 2026-03-20 | 61.00 | 63.20 | 60.20 | 60.22 | -0.63% | 32.58 | 2.20% |
| 2026-03-19 | 62.00 | 62.36 | 60.30 | 60.60 | -4.57% | 25.46 | 1.74% |
| 2026-03-18 | 62.23 | 64.28 | 61.72 | 63.50 | +2.62% | 27.72 | 1.84% |
| 2026-03-17 | 65.90 | 66.37 | 61.80 | 61.88 | -3.90% | 30.72 | 2.01% |
| 2026-03-16 | 63.75 | 64.91 | 61.73 | 64.39 | +1.50% | 29.57 | 1.95% |
| 2026-03-13 | 61.79 | 64.68 | 61.77 | 63.44 | +1.08% | 28.05 | 1.85% |
| 2026-03-12 | 63.06 | 65.86 | 61.78 | 62.76 | -1.17% | 24.40 | 1.61% |
| 2026-03-11 | 65.00 | 65.82 | 63.15 | 63.50 | -1.41% | 26.35 | 1.71% |
| 2026-03-10 | 62.40 | 64.49 | 62.36 | 64.41 | +5.73% | 34.34 | 2.26% |
| 2026-03-09 | 61.38 | 61.72 | 58.07 | 60.92 | -4.81% | 33.49 | 2.35% |
| 2026-03-06 | 65.50 | 65.99 | 63.28 | 64.00 | -3.00% | 25.41 | 1.65% |
| 2026-03-05 | 67.35 | 69.23 | 65.18 | 65.98 | +0.17% | 34.02 | 2.12% |
| 2026-03-04 | 66.63 | 68.16 | 65.10 | 65.87 | -2.62% | 28.68 | 1.80% |
| 2026-03-03 | 71.40 | 72.60 | 67.50 | 67.64 | -1.18% | 46.06 | 2.74% |
| 2026-03-02 | 67.02 | 69.18 | 67.02 | 68.45 | -0.95% | 26.41 | 1.61% |
| 2026-02-27 | 70.50 | 72.00 | 68.90 | 69.11 | -5.33% | 35.23 | 2.11% |
| 2026-02-26 | 69.31 | 74.50 | 67.83 | 73.00 | +5.49% | 53.94 | 3.12% |
| 2026-02-25 | 67.90 | 69.68 | 67.05 | 69.20 | +2.32% | 29.47 | 1.80% |
| 2026-02-24 | 65.55 | 68.38 | 65.11 | 67.63 | +5.26% | 31.74 | 1.96% |