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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 65.01 | 65.82 | 64.09 | 64.25 | -2.39% | 20.42 | 1.32% |
| 2026-02-12 | 67.23 | 67.23 | 64.51 | 65.82 | -2.08% | 25.02 | 1.59% |
| 2026-02-11 | 66.01 | 70.00 | 66.01 | 67.22 | +2.55% | 37.60 | 2.30% |
| 2026-02-10 | 64.98 | 66.88 | 64.50 | 65.55 | +1.02% | 23.07 | 1.46% |
| 2026-02-09 | 64.50 | 65.75 | 64.04 | 64.89 | +2.93% | 24.43 | 1.57% |
| 2026-02-06 | 62.76 | 65.21 | 61.10 | 63.04 | -0.69% | 25.44 | 1.68% |
| 2026-02-05 | 63.60 | 64.29 | 63.06 | 63.48 | -1.37% | 13.60 | 0.89% |
| 2026-02-04 | 64.52 | 65.09 | 62.50 | 64.36 | -2.28% | 22.57 | 1.48% |
| 2026-02-03 | 67.67 | 67.84 | 63.38 | 65.86 | -1.50% | 31.46 | 2.01% |
| 2026-02-02 | 68.26 | 69.70 | 66.60 | 66.86 | -3.03% | 21.14 | 1.30% |
| 2026-01-30 | 66.63 | 70.45 | 65.41 | 68.95 | -0.65% | 32.93 | 2.02% |
| 2026-01-29 | 74.11 | 74.93 | 68.93 | 69.40 | -6.87% | 36.25 | 2.13% |
| 2026-01-28 | 73.28 | 75.74 | 72.76 | 74.52 | +2.38% | 36.10 | 2.03% |
| 2026-01-27 | 70.25 | 73.80 | 68.57 | 72.79 | +3.28% | 33.04 | 1.92% |
| 2026-01-26 | 70.70 | 71.73 | 70.01 | 70.48 | -0.37% | 25.20 | 1.49% |
| 2026-01-23 | 75.10 | 75.10 | 70.30 | 70.74 | -4.53% | 36.37 | 2.12% |
| 2026-01-22 | 72.12 | 74.50 | 71.07 | 74.10 | +7.03% | 49.21 | 2.82% |
| 2026-01-21 | 67.50 | 70.29 | 67.17 | 69.23 | +1.81% | 29.12 | 1.75% |
| 2026-01-20 | 70.00 | 70.10 | 67.02 | 68.00 | -2.86% | 26.54 | 1.62% |
| 2026-01-19 | 67.67 | 70.95 | 66.78 | 70.00 | +1.49% | 28.36 | 1.71% |