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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 56.02 | 56.64 | 55.09 | 55.80 | -0.80% | 12.93 | 0.97% |
| 2025-11-18 | 56.20 | 57.98 | 55.62 | 56.25 | -0.79% | 16.86 | 1.24% |
| 2025-11-17 | 57.28 | 58.75 | 56.07 | 56.70 | -0.21% | 16.89 | 1.23% |
| 2025-11-14 | 56.88 | 57.80 | 56.19 | 56.82 | -2.67% | 14.61 | 1.07% |
| 2025-11-13 | 58.00 | 59.17 | 56.88 | 58.38 | +0.90% | 18.03 | 1.30% |
| 2025-11-12 | 57.52 | 58.87 | 56.88 | 57.86 | -1.35% | 23.75 | 1.72% |
| 2025-11-11 | 60.86 | 60.88 | 58.05 | 58.65 | -2.23% | 22.26 | 1.57% |
| 2025-11-10 | 62.55 | 63.55 | 57.50 | 59.99 | -4.09% | 40.97 | 2.87% |
| 2025-11-07 | 63.60 | 63.85 | 61.17 | 62.55 | -2.87% | 20.43 | 1.36% |
| 2025-11-06 | 64.18 | 64.76 | 61.77 | 64.40 | +1.77% | 27.61 | 1.81% |
| 2025-11-05 | 60.91 | 63.85 | 60.12 | 63.28 | +0.32% | 21.37 | 1.44% |
| 2025-11-04 | 61.72 | 65.45 | 61.72 | 63.08 | -0.94% | 32.16 | 2.10% |
| 2025-11-03 | 63.34 | 64.27 | 61.50 | 63.68 | -0.96% | 31.00 | 2.06% |
| 2025-10-31 | 69.90 | 70.50 | 63.80 | 64.30 | -7.48% | 39.69 | 2.53% |
| 2025-10-30 | 69.35 | 71.99 | 67.00 | 69.50 | +0.26% | 39.61 | 2.38% |
| 2025-10-29 | 69.21 | 71.46 | 67.90 | 69.32 | +2.86% | 41.54 | 2.50% |
| 2025-10-28 | 64.05 | 69.73 | 64.00 | 67.39 | +4.72% | 49.08 | 3.07% |
| 2025-10-27 | 59.61 | 64.35 | 59.08 | 64.35 | +10.00% | 45.45 | 3.04% |
| 2025-10-24 | 58.90 | 59.37 | 54.71 | 58.50 | +5.03% | 34.58 | 2.52% |
| 2025-10-23 | 57.95 | 58.98 | 55.08 | 55.70 | -4.87% | 17.53 | 1.30% |