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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 28.95 | 29.63 | 28.75 | 29.03 | +0.96% | 1.67 | 0.68% |
| 2025-05-23 | 29.18 | 29.51 | 28.68 | 28.75 | -1.22% | 1.83 | 0.75% |
| 2025-05-22 | 29.41 | 29.74 | 29.02 | 29.11 | -1.41% | 1.85 | 0.75% |
| 2025-05-21 | 29.79 | 30.08 | 29.37 | 29.53 | -1.65% | 1.58 | 0.63% |
| 2025-05-20 | 29.58 | 30.32 | 29.26 | 30.02 | +1.84% | 2.12 | 0.84% |
| 2025-05-19 | 30.28 | 30.40 | 29.41 | 29.48 | -2.64% | 2.42 | 0.97% |
| 2025-05-16 | 29.68 | 30.56 | 29.51 | 30.28 | +2.03% | 3.82 | 1.51% |
| 2025-05-15 | 31.26 | 31.42 | 29.62 | 29.67 | -5.12% | 4.60 | 1.81% |
| 2025-05-14 | 31.23 | 32.99 | 31.04 | 31.27 | +1.74% | 5.74 | 2.13% |
| 2025-05-13 | 31.21 | 31.92 | 30.61 | 30.74 | +0.06% | 4.23 | 1.61% |
| 2025-05-12 | 30.88 | 32.11 | 30.37 | 30.72 | +2.51% | 6.12 | 2.34% |
| 2025-05-09 | 30.30 | 30.54 | 29.30 | 29.97 | -2.32% | 4.47 | 1.78% |
| 2025-05-08 | 29.37 | 32.11 | 29.31 | 30.68 | +4.48% | 8.89 | 3.44% |
| 2025-05-07 | 29.44 | 30.02 | 28.66 | 29.37 | -0.20% | 5.83 | 2.37% |
| 2025-05-06 | 26.41 | 29.89 | 26.20 | 29.43 | +14.98% | 7.78 | 3.29% |