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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 45.74 | 46.84 | 44.56 | 46.54 | +1.79% | 10.45 | 2.74% |
| 2025-06-23 | 45.84 | 46.98 | 44.84 | 45.72 | -1.71% | 7.20 | 1.89% |
| 2025-06-20 | 48.00 | 48.13 | 46.28 | 46.52 | -3.35% | 7.60 | 1.94% |
| 2025-06-19 | 49.82 | 50.30 | 47.64 | 48.13 | -3.40% | 10.43 | 2.57% |
| 2025-06-18 | 42.89 | 50.33 | 42.89 | 49.83 | +16.31% | 13.10 | 3.32% |
| 2025-06-17 | 43.37 | 43.55 | 42.25 | 42.84 | -0.60% | 5.93 | 1.66% |
| 2025-06-16 | 43.36 | 44.34 | 42.43 | 43.10 | -0.96% | 9.07 | 2.51% |
| 2025-06-13 | 41.65 | 43.99 | 41.41 | 43.52 | +4.55% | 10.34 | 2.88% |
| 2025-06-12 | 40.52 | 42.75 | 40.04 | 41.63 | +2.83% | 9.54 | 2.75% |
| 2025-06-11 | 41.59 | 42.05 | 40.26 | 40.48 | -1.53% | 6.48 | 1.90% |
| 2025-06-10 | 40.66 | 42.00 | 39.95 | 41.11 | -0.02% | 8.79 | 2.58% |
| 2025-06-09 | 40.36 | 42.36 | 39.66 | 41.12 | -0.17% | 11.57 | 3.40% |
| 2025-06-06 | 38.37 | 41.84 | 38.17 | 41.19 | +8.00% | 14.63 | 4.37% |
| 2025-06-05 | 31.65 | 38.14 | 31.65 | 38.14 | +20.01% | 12.56 | 4.21% |
| 2025-06-04 | 29.64 | 32.12 | 29.60 | 31.78 | +8.54% | 5.60 | 2.15% |
| 2025-06-03 | 28.97 | 29.97 | 28.75 | 29.28 | -0.64% | 2.37 | 0.96% |
| 2025-05-30 | 29.17 | 29.53 | 28.75 | 29.47 | -0.93% | 2.07 | 0.84% |
| 2025-05-29 | 29.46 | 30.29 | 29.23 | 29.74 | +1.96% | 3.22 | 1.29% |
| 2025-05-28 | 28.46 | 29.77 | 28.26 | 29.17 | +3.47% | 2.92 | 1.19% |
| 2025-05-27 | 29.02 | 29.03 | 27.92 | 28.19 | -2.89% | 1.71 | 0.72% |