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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 84.29 | 85.00 | 82.64 | 82.64 | -1.96% | 6.02 | 0.87% |
| 2026-02-12 | 84.90 | 85.17 | 83.29 | 84.29 | +0.15% | 7.36 | 1.05% |
| 2026-02-11 | 85.10 | 86.88 | 84.00 | 84.16 | -1.80% | 6.73 | 0.95% |
| 2026-02-10 | 85.90 | 88.30 | 85.17 | 85.70 | -0.55% | 8.38 | 1.17% |
| 2026-02-09 | 87.21 | 87.95 | 85.35 | 86.17 | +1.13% | 9.36 | 1.30% |
| 2026-02-06 | 82.29 | 87.50 | 80.50 | 85.21 | +3.12% | 12.46 | 1.77% |
| 2026-02-05 | 84.00 | 84.78 | 82.50 | 82.63 | -2.73% | 7.17 | 1.04% |
| 2026-02-04 | 84.90 | 86.37 | 83.43 | 84.95 | -1.88% | 8.63 | 1.23% |
| 2026-02-03 | 88.02 | 88.68 | 83.88 | 86.58 | -1.61% | 14.40 | 2.02% |
| 2026-02-02 | 86.88 | 92.11 | 86.30 | 88.00 | -0.11% | 15.02 | 2.03% |
| 2026-01-30 | 84.00 | 89.74 | 83.50 | 88.10 | -0.79% | 16.90 | 2.35% |
| 2026-01-29 | 92.50 | 92.97 | 88.77 | 88.80 | -4.75% | 12.48 | 1.66% |
| 2026-01-28 | 92.99 | 94.92 | 91.29 | 93.23 | +0.03% | 13.92 | 1.80% |
| 2026-01-27 | 91.47 | 93.70 | 88.68 | 93.20 | +1.64% | 14.51 | 1.90% |
| 2026-01-26 | 92.00 | 92.80 | 90.60 | 91.70 | -0.97% | 11.18 | 1.46% |
| 2026-01-23 | 96.82 | 96.85 | 92.00 | 92.60 | -4.34% | 14.42 | 1.86% |
| 2026-01-22 | 94.30 | 97.50 | 94.00 | 96.80 | +4.32% | 18.01 | 2.26% |
| 2026-01-21 | 89.50 | 94.25 | 89.01 | 92.79 | +2.24% | 13.45 | 1.75% |
| 2026-01-20 | 94.28 | 94.95 | 90.14 | 90.76 | -4.46% | 12.76 | 1.67% |
| 2026-01-19 | 96.17 | 98.01 | 93.58 | 95.00 | -2.93% | 12.91 | 1.62% |