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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 55.81 | 57.22 | 53.80 | 54.53 | -2.91% | 13.67 | 2.98% |
| 2025-08-18 | 57.31 | 57.74 | 54.43 | 56.17 | +2.68% | 14.95 | 3.19% |
| 2025-08-15 | 53.32 | 55.71 | 52.70 | 54.70 | +2.56% | 12.50 | 2.77% |
| 2025-08-14 | 55.89 | 55.89 | 53.04 | 53.34 | -5.44% | 10.00 | 2.21% |
| 2025-08-13 | 55.37 | 56.61 | 54.83 | 56.40 | +1.89% | 13.64 | 2.93% |
| 2025-08-12 | 55.72 | 55.72 | 53.81 | 55.36 | +1.24% | 8.85 | 1.94% |
| 2025-08-11 | 51.16 | 56.62 | 51.07 | 54.68 | +9.13% | 16.99 | 3.72% |
| 2025-08-08 | 49.04 | 52.32 | 48.43 | 50.11 | +2.09% | 11.63 | 2.73% |
| 2025-08-07 | 50.44 | 50.86 | 47.88 | 49.08 | -2.71% | 7.92 | 1.93% |
| 2025-08-06 | 49.77 | 51.21 | 49.53 | 50.45 | +0.38% | 5.90 | 1.40% |
| 2025-08-05 | 51.70 | 51.99 | 49.51 | 50.26 | -1.06% | 8.12 | 1.92% |
| 2025-08-04 | 51.82 | 52.37 | 49.88 | 50.79 | -3.15% | 9.43 | 2.22% |
| 2025-08-01 | 50.82 | 55.79 | 50.22 | 52.45 | -1.02% | 13.71 | 3.11% |
| 2025-07-31 | 52.38 | 57.08 | 52.29 | 52.99 | +6.11% | 22.13 | 4.85% |
| 2025-07-30 | 52.32 | 52.32 | 49.06 | 49.94 | -5.45% | 11.24 | 2.68% |
| 2025-07-29 | 51.67 | 52.83 | 50.97 | 52.82 | +1.18% | 10.08 | 2.32% |
| 2025-07-28 | 48.79 | 53.02 | 48.50 | 52.20 | +7.96% | 12.55 | 2.94% |
| 2025-07-25 | 48.30 | 49.08 | 47.94 | 48.35 | -0.31% | 4.10 | 1.01% |
| 2025-07-24 | 50.45 | 50.67 | 47.69 | 48.50 | -1.76% | 6.58 | 1.62% |
| 2025-07-23 | 48.33 | 49.70 | 47.93 | 49.37 | +1.10% | 6.49 | 1.58% |