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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 107.19 | 113.50 | 106.56 | 112.95 | +4.11% | 24.50 | 2.65% |
| 2026-04-20 | 110.38 | 111.01 | 106.80 | 108.49 | -1.71% | 21.70 | 2.40% |
| 2026-04-17 | 104.73 | 111.97 | 104.69 | 110.38 | +4.82% | 25.58 | 2.81% |
| 2026-04-16 | 104.43 | 107.76 | 102.81 | 105.30 | +0.82% | 20.03 | 2.28% |
| 2026-04-15 | 109.45 | 109.95 | 103.02 | 104.44 | -5.18% | 26.50 | 3.00% |
| 2026-04-14 | 106.66 | 111.42 | 102.31 | 110.15 | +3.89% | 36.91 | 4.13% |
| 2026-04-13 | 93.99 | 107.58 | 93.99 | 106.03 | +11.26% | 39.33 | 4.63% |
| 2026-04-10 | 92.99 | 98.48 | 92.99 | 95.30 | +7.09% | 31.57 | 3.97% |
| 2026-04-09 | 89.00 | 90.80 | 88.56 | 88.99 | -1.76% | 15.68 | 2.11% |
| 2026-04-08 | 84.28 | 91.00 | 83.78 | 90.58 | +11.91% | 26.48 | 3.62% |
| 2026-04-07 | 82.41 | 83.50 | 80.60 | 80.94 | -2.00% | 8.56 | 1.26% |
| 2026-04-03 | 82.37 | 84.36 | 81.31 | 82.59 | +1.64% | 9.46 | 1.37% |
| 2026-04-02 | 83.65 | 83.97 | 80.73 | 81.26 | -3.85% | 10.24 | 1.50% |
| 2026-04-01 | 86.18 | 87.11 | 83.65 | 84.51 | +1.02% | 10.64 | 1.51% |
| 2026-03-31 | 84.35 | 87.80 | 83.50 | 83.66 | -1.12% | 10.77 | 1.52% |
| 2026-03-30 | 79.42 | 85.73 | 79.20 | 84.61 | +4.87% | 14.08 | 2.02% |
| 2026-03-27 | 80.00 | 82.42 | 79.21 | 80.68 | -2.28% | 8.67 | 1.29% |
| 2026-03-26 | 85.95 | 85.95 | 82.20 | 82.56 | -4.88% | 12.78 | 1.83% |
| 2026-03-25 | 86.00 | 88.01 | 85.00 | 86.80 | -0.34% | 18.24 | 2.54% |
| 2026-03-24 | 82.80 | 87.87 | 81.30 | 87.10 | +7.40% | 21.69 | 3.06% |