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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 79.30 | 83.95 | 78.11 | 81.10 | -1.82% | 13.09 | 1.94% |
| 2026-03-20 | 81.50 | 84.97 | 81.41 | 82.60 | +1.99% | 16.60 | 2.40% |
| 2026-03-19 | 78.10 | 83.23 | 77.94 | 80.99 | +1.33% | 12.26 | 1.83% |
| 2026-03-18 | 78.56 | 80.47 | 77.60 | 79.93 | +3.07% | 7.73 | 1.17% |
| 2026-03-17 | 82.33 | 82.99 | 77.55 | 77.55 | -4.74% | 8.79 | 1.32% |
| 2026-03-16 | 81.00 | 81.75 | 78.80 | 81.41 | +0.83% | 8.57 | 1.28% |
| 2026-03-13 | 77.80 | 82.88 | 77.72 | 80.74 | +2.41% | 11.48 | 1.71% |
| 2026-03-12 | 79.73 | 81.98 | 77.70 | 78.84 | -1.82% | 7.85 | 1.18% |
| 2026-03-11 | 81.01 | 82.30 | 79.88 | 80.30 | -0.93% | 7.08 | 1.05% |
| 2026-03-10 | 79.48 | 81.38 | 79.48 | 81.05 | +5.00% | 9.02 | 1.35% |
| 2026-03-09 | 77.27 | 77.69 | 73.99 | 77.19 | -3.05% | 9.22 | 1.47% |
| 2026-03-06 | 80.30 | 81.10 | 78.69 | 79.62 | -1.70% | 6.67 | 1.01% |
| 2026-03-05 | 82.05 | 83.50 | 80.21 | 81.00 | +0.82% | 8.62 | 1.27% |
| 2026-03-04 | 79.00 | 82.27 | 79.00 | 80.34 | -0.64% | 8.11 | 1.21% |
| 2026-03-03 | 85.88 | 86.75 | 80.85 | 80.86 | -4.83% | 13.79 | 1.99% |
| 2026-03-02 | 84.00 | 86.23 | 83.14 | 84.96 | -1.47% | 12.06 | 1.71% |
| 2026-02-27 | 88.00 | 88.00 | 85.03 | 86.23 | -5.03% | 15.16 | 2.12% |
| 2026-02-26 | 88.23 | 93.21 | 85.50 | 90.80 | +2.82% | 26.00 | 3.46% |
| 2026-02-25 | 85.66 | 88.47 | 84.90 | 88.31 | +3.81% | 14.29 | 1.97% |
| 2026-02-24 | 83.50 | 86.70 | 83.48 | 85.07 | +2.94% | 9.45 | 1.33% |