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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 57.02 | 60.66 | 57.02 | 58.55 | -0.80% | 22.13 | 1.56% |
| 2025-10-21 | 54.72 | 59.71 | 54.11 | 59.02 | +7.86% | 28.81 | 2.10% |
| 2025-10-20 | 55.00 | 57.00 | 54.04 | 54.72 | +0.79% | 24.48 | 1.84% |
| 2025-10-17 | 60.00 | 60.20 | 54.29 | 54.29 | -10.00% | 30.95 | 2.32% |
| 2025-10-16 | 61.50 | 62.59 | 60.16 | 60.32 | -2.80% | 27.86 | 1.91% |
| 2025-10-15 | 55.60 | 62.06 | 54.81 | 62.06 | +10.00% | 34.02 | 2.41% |
| 2025-10-14 | 59.80 | 61.72 | 55.82 | 56.42 | -2.12% | 34.97 | 2.51% |
| 2025-10-13 | 53.19 | 60.18 | 53.19 | 57.64 | +2.34% | 31.34 | 2.28% |
| 2025-10-10 | 55.80 | 58.90 | 54.65 | 56.32 | +1.37% | 33.54 | 2.45% |
| 2025-10-09 | 54.50 | 57.03 | 54.30 | 55.56 | +2.85% | 24.93 | 1.86% |
| 2025-09-30 | 55.00 | 55.45 | 53.31 | 54.02 | -1.48% | 18.18 | 1.40% |
| 2025-09-29 | 52.51 | 54.83 | 52.51 | 54.83 | +3.45% | 18.37 | 1.42% |
| 2025-09-26 | 56.31 | 56.68 | 52.98 | 53.00 | -5.89% | 23.33 | 1.80% |
| 2025-09-25 | 55.29 | 58.18 | 54.80 | 56.32 | +0.75% | 26.47 | 1.95% |
| 2025-09-24 | 56.00 | 57.59 | 54.59 | 55.90 | -3.97% | 27.65 | 2.06% |
| 2025-09-23 | 61.88 | 62.23 | 56.00 | 58.21 | -1.46% | 35.26 | 2.49% |
| 2025-09-22 | 55.98 | 59.52 | 54.84 | 59.08 | +6.25% | 30.86 | 2.21% |
| 2025-09-19 | 56.79 | 57.27 | 55.01 | 55.60 | -0.69% | 22.67 | 1.68% |
| 2025-09-18 | 53.17 | 57.60 | 52.70 | 55.99 | +5.40% | 38.02 | 2.86% |
| 2025-09-17 | 53.43 | 54.49 | 51.63 | 53.12 | -1.35% | 20.72 | 1.63% |