生益电子 sh.688183
108.49
+9.31%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 101.99 | 109.75 | 101.55 | 108.49 | +9.31% | 43.39 | 4.90% |
| 2026-05-21 | 106.00 | 108.55 | 99.00 | 99.25 | -4.70% | 30.58 | 3.53% |
| 2026-05-20 | 106.59 | 106.95 | 103.01 | 104.14 | -0.34% | 17.72 | 2.04% |
| 2026-05-19 | 105.88 | 105.90 | 99.68 | 104.50 | -1.55% | 24.75 | 2.89% |
| 2026-05-18 | 97.00 | 107.80 | 96.12 | 106.14 | +8.74% | 40.69 | 4.73% |
| 2026-05-15 | 101.01 | 102.90 | 96.95 | 97.61 | -3.46% | 22.95 | 2.79% |
| 2026-05-14 | 108.99 | 108.99 | 101.11 | 101.11 | -5.94% | 29.60 | 3.44% |
| 2026-05-13 | 101.10 | 108.50 | 101.05 | 107.49 | +4.77% | 40.87 | 4.65% |
| 2026-05-12 | 105.52 | 106.74 | 101.57 | 102.60 | -2.79% | 27.51 | 3.22% |
| 2026-05-11 | 109.96 | 109.96 | 102.45 | 105.54 | -1.23% | 29.62 | 3.38% |
| 2026-05-08 | 106.02 | 110.58 | 104.20 | 106.85 | -1.03% | 29.19 | 3.26% |
| 2026-05-07 | 107.77 | 108.66 | 104.96 | 107.96 | +0.47% | 34.06 | 3.83% |
| 2026-05-06 | 111.98 | 112.00 | 106.49 | 107.45 | -1.96% | 33.61 | 3.72% |
| 2026-04-30 | 116.00 | 116.00 | 108.04 | 109.60 | -4.00% | 28.48 | 3.10% |
| 2026-04-29 | 115.90 | 119.38 | 113.52 | 114.17 | -1.49% | 23.72 | 2.46% |
| 2026-04-28 | 120.00 | 120.10 | 114.00 | 115.90 | -3.98% | 19.29 | 2.00% |
| 2026-04-27 | 112.50 | 122.59 | 112.50 | 120.70 | +9.51% | 30.28 | 3.08% |
| 2026-04-24 | 113.45 | 118.49 | 108.58 | 110.22 | -2.98% | 22.32 | 2.38% |
| 2026-04-23 | 116.10 | 117.98 | 111.59 | 113.60 | -2.24% | 20.09 | 2.11% |
| 2026-04-22 | 113.00 | 117.67 | 111.92 | 116.20 | +2.88% | 23.75 | 2.48% |