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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 50.10 | 51.91 | 48.45 | 48.83 | -3.14% | 10.76 | 2.59% |
| 2025-07-21 | 50.21 | 51.58 | 49.61 | 50.42 | -0.02% | 8.80 | 2.09% |
| 2025-07-18 | 53.42 | 53.44 | 50.28 | 50.43 | -6.12% | 13.86 | 3.21% |
| 2025-07-17 | 47.18 | 56.35 | 46.91 | 53.71 | +13.86% | 18.27 | 4.16% |
| 2025-07-16 | 47.70 | 48.25 | 46.18 | 47.18 | -0.94% | 7.40 | 1.87% |
| 2025-07-15 | 47.93 | 48.71 | 45.84 | 47.63 | +2.33% | 13.67 | 3.44% |
| 2025-07-14 | 46.34 | 47.88 | 45.77 | 46.54 | -0.53% | 5.14 | 1.32% |
| 2025-07-11 | 47.79 | 48.63 | 46.60 | 46.79 | -2.61% | 5.90 | 1.50% |
| 2025-07-10 | 48.83 | 49.16 | 46.94 | 48.04 | +0.04% | 6.12 | 1.53% |
| 2025-07-09 | 50.18 | 50.70 | 47.83 | 48.02 | -5.51% | 7.32 | 1.79% |
| 2025-07-08 | 48.16 | 51.62 | 48.03 | 50.82 | +5.26% | 8.42 | 2.00% |
| 2025-07-07 | 49.52 | 51.31 | 46.74 | 48.28 | -4.44% | 7.31 | 1.81% |
| 2025-07-04 | 49.71 | 51.76 | 49.09 | 50.53 | +1.62% | 9.61 | 2.29% |
| 2025-07-03 | 48.33 | 49.89 | 47.85 | 49.72 | +4.05% | 7.74 | 1.89% |
| 2025-07-02 | 49.33 | 49.70 | 47.34 | 47.78 | -5.44% | 7.11 | 1.77% |
| 2025-07-01 | 49.62 | 50.90 | 48.63 | 50.54 | -0.96% | 9.24 | 2.23% |
| 2025-06-30 | 48.13 | 51.48 | 47.69 | 51.02 | +6.69% | 13.77 | 3.33% |
| 2025-06-27 | 46.92 | 48.83 | 45.64 | 47.82 | +2.65% | 8.83 | 2.22% |
| 2025-06-26 | 48.33 | 49.33 | 46.44 | 46.59 | -1.37% | 10.59 | 2.66% |
| 2025-06-25 | 47.24 | 49.05 | 46.23 | 47.24 | +1.50% | 14.17 | 3.55% |