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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 69.01 | 70.84 | 67.73 | 68.97 | +0.92% | 30.53 | 1.85% |
| 2026-01-15 | 66.02 | 68.54 | 65.88 | 68.34 | +2.24% | 26.66 | 1.64% |
| 2026-01-14 | 66.56 | 67.92 | 65.65 | 66.84 | +1.27% | 26.77 | 1.68% |
| 2026-01-13 | 67.96 | 69.13 | 65.19 | 66.00 | -3.04% | 32.60 | 2.04% |
| 2026-01-12 | 69.40 | 69.52 | 66.90 | 68.07 | -3.61% | 37.92 | 2.33% |
| 2026-01-09 | 70.00 | 71.41 | 67.92 | 70.62 | -1.15% | 30.02 | 1.80% |
| 2026-01-08 | 72.30 | 75.80 | 70.50 | 71.44 | -1.33% | 31.16 | 1.78% |
| 2026-01-07 | 71.01 | 74.47 | 69.42 | 72.40 | +0.49% | 32.94 | 1.91% |
| 2026-01-06 | 72.70 | 74.58 | 71.03 | 72.05 | -1.64% | 29.79 | 1.72% |
| 2026-01-05 | 73.50 | 73.86 | 70.95 | 73.25 | +2.58% | 31.81 | 1.84% |
| 2025-12-31 | 71.59 | 73.39 | 70.23 | 71.41 | +0.92% | 22.10 | 1.29% |
| 2025-12-30 | 72.44 | 73.40 | 70.59 | 70.76 | -3.33% | 28.08 | 1.64% |
| 2025-12-29 | 74.56 | 75.40 | 71.18 | 73.20 | -1.75% | 35.68 | 2.04% |
| 2025-12-26 | 70.68 | 74.80 | 69.18 | 74.50 | +5.40% | 40.45 | 2.35% |
| 2025-12-25 | 73.00 | 73.00 | 68.98 | 70.68 | -2.64% | 37.11 | 2.20% |
| 2025-12-24 | 66.73 | 72.60 | 64.88 | 72.60 | +10.00% | 35.99 | 2.16% |
| 2025-12-23 | 65.58 | 67.17 | 65.09 | 66.00 | +0.66% | 23.60 | 1.49% |
| 2025-12-22 | 61.00 | 66.06 | 60.99 | 65.57 | +8.51% | 32.69 | 2.13% |
| 2025-12-19 | 62.06 | 62.24 | 59.61 | 60.43 | -1.26% | 16.53 | 1.14% |
| 2025-12-18 | 63.30 | 63.70 | 61.15 | 61.20 | -5.83% | 22.74 | 1.53% |