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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 53.35 | 55.80 | 53.07 | 53.84 | +0.87% | 26.53 | 2.02% |
| 2025-09-15 | 51.13 | 54.51 | 50.71 | 53.38 | +1.17% | 27.01 | 2.11% |
| 2025-09-12 | 52.01 | 53.87 | 51.54 | 52.76 | +0.70% | 38.75 | 3.06% |
| 2025-09-11 | 48.85 | 52.40 | 48.85 | 52.40 | +10.01% | 29.42 | 2.38% |
| 2025-09-10 | 47.16 | 49.08 | 46.21 | 47.63 | +4.56% | 29.68 | 2.58% |
| 2025-09-09 | 45.47 | 46.72 | 44.79 | 45.55 | -1.44% | 16.81 | 1.53% |
| 2025-09-08 | 48.19 | 49.55 | 45.23 | 46.22 | -4.08% | 27.85 | 2.48% |
| 2025-09-05 | 46.04 | 48.66 | 45.23 | 48.19 | +4.66% | 26.93 | 2.38% |
| 2025-09-04 | 50.65 | 52.40 | 45.56 | 46.04 | -9.06% | 34.44 | 3.01% |
| 2025-09-03 | 49.36 | 51.21 | 48.30 | 50.63 | +3.01% | 18.89 | 1.58% |
| 2025-09-02 | 53.94 | 54.68 | 49.03 | 49.15 | -9.79% | 31.32 | 2.54% |
| 2025-09-01 | 52.11 | 54.56 | 51.93 | 54.48 | +3.04% | 22.53 | 1.75% |
| 2025-08-29 | 51.79 | 53.48 | 50.61 | 52.87 | +1.43% | 19.59 | 1.57% |
| 2025-08-28 | 48.06 | 52.40 | 47.27 | 52.13 | +8.63% | 26.04 | 2.17% |
| 2025-08-27 | 48.02 | 50.29 | 47.54 | 47.99 | -0.17% | 22.13 | 1.87% |
| 2025-08-26 | 49.15 | 50.14 | 47.66 | 48.07 | -2.93% | 20.59 | 1.76% |
| 2025-08-25 | 47.66 | 49.66 | 47.03 | 49.52 | +4.75% | 26.50 | 2.27% |
| 2025-08-22 | 43.43 | 48.10 | 43.43 | 47.27 | +7.11% | 26.20 | 2.33% |
| 2025-08-21 | 44.62 | 44.88 | 43.02 | 44.13 | +0.07% | 16.63 | 1.57% |
| 2025-08-20 | 43.30 | 44.31 | 41.46 | 44.10 | -0.52% | 18.96 | 1.82% |