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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 61.51 | 65.00 | 60.90 | 64.99 | +5.66% | 30.81 | 2.03% |
| 2025-12-16 | 58.88 | 62.88 | 58.63 | 61.51 | +4.04% | 32.86 | 2.24% |
| 2025-12-15 | 59.17 | 61.00 | 58.90 | 59.12 | -3.08% | 14.26 | 1.00% |
| 2025-12-12 | 61.31 | 61.61 | 58.35 | 61.00 | -1.47% | 24.13 | 1.68% |
| 2025-12-11 | 61.91 | 63.81 | 60.83 | 61.91 | +0.02% | 22.30 | 1.49% |
| 2025-12-10 | 63.18 | 63.50 | 59.72 | 61.90 | -3.08% | 24.18 | 1.65% |
| 2025-12-09 | 59.78 | 65.01 | 59.49 | 63.87 | +7.43% | 37.53 | 2.50% |
| 2025-12-08 | 57.05 | 60.76 | 56.98 | 59.45 | +3.82% | 26.75 | 1.88% |
| 2025-12-05 | 57.10 | 57.84 | 55.40 | 57.26 | +0.10% | 15.11 | 1.11% |
| 2025-12-04 | 57.56 | 58.31 | 55.64 | 57.20 | -1.24% | 18.57 | 1.36% |
| 2025-12-03 | 58.90 | 60.15 | 57.66 | 57.92 | -1.45% | 15.33 | 1.09% |
| 2025-12-02 | 58.80 | 60.25 | 57.93 | 58.77 | -0.03% | 17.66 | 1.25% |
| 2025-12-01 | 57.74 | 59.38 | 55.85 | 58.79 | +1.92% | 21.37 | 1.54% |
| 2025-11-28 | 57.39 | 58.90 | 57.00 | 57.68 | -0.29% | 15.29 | 1.10% |
| 2025-11-27 | 57.50 | 61.50 | 57.30 | 57.85 | +1.14% | 29.99 | 2.10% |
| 2025-11-26 | 54.40 | 58.20 | 54.17 | 57.20 | +3.36% | 28.60 | 2.09% |
| 2025-11-25 | 53.28 | 57.10 | 53.28 | 55.34 | +5.07% | 26.56 | 1.99% |
| 2025-11-24 | 53.27 | 54.24 | 51.70 | 52.67 | -0.83% | 16.60 | 1.31% |
| 2025-11-21 | 54.19 | 55.20 | 53.01 | 53.11 | -5.08% | 16.50 | 1.28% |
| 2025-11-20 | 57.99 | 58.20 | 55.72 | 55.95 | +0.27% | 17.86 | 1.32% |