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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 98.41 | 99.75 | 95.51 | 97.87 | +1.31% | 18.67 | 2.31% |
| 2026-01-15 | 95.02 | 96.77 | 93.51 | 96.60 | +0.94% | 13.29 | 1.68% |
| 2026-01-14 | 92.30 | 97.55 | 91.83 | 95.70 | +4.97% | 21.30 | 2.69% |
| 2026-01-13 | 95.19 | 96.97 | 91.01 | 91.17 | -4.93% | 12.92 | 1.66% |
| 2026-01-12 | 95.00 | 95.90 | 91.66 | 95.90 | +0.01% | 16.97 | 2.17% |
| 2026-01-09 | 95.00 | 97.05 | 92.50 | 95.89 | -0.45% | 13.98 | 1.77% |
| 2026-01-08 | 98.63 | 100.86 | 96.00 | 96.32 | -3.24% | 15.47 | 1.90% |
| 2026-01-07 | 98.87 | 102.88 | 97.70 | 99.55 | 0.00% | 15.64 | 1.88% |
| 2026-01-06 | 98.03 | 101.48 | 97.20 | 99.55 | +0.94% | 16.53 | 2.00% |
| 2026-01-05 | 96.69 | 99.88 | 95.30 | 98.62 | +3.06% | 18.56 | 2.29% |
| 2025-12-31 | 98.50 | 100.06 | 95.04 | 95.69 | -2.04% | 12.70 | 1.58% |
| 2025-12-30 | 99.50 | 101.50 | 97.00 | 97.68 | -2.95% | 17.41 | 2.12% |
| 2025-12-29 | 99.80 | 104.23 | 98.77 | 100.65 | +0.27% | 16.05 | 1.91% |
| 2025-12-26 | 100.00 | 101.25 | 97.23 | 100.38 | +0.26% | 14.45 | 1.74% |
| 2025-12-25 | 103.33 | 104.50 | 99.60 | 100.12 | -4.68% | 21.73 | 2.59% |
| 2025-12-24 | 103.00 | 107.84 | 99.18 | 105.04 | +2.85% | 27.24 | 3.16% |
| 2025-12-23 | 101.30 | 104.36 | 100.06 | 102.13 | +1.35% | 18.02 | 2.12% |
| 2025-12-22 | 99.50 | 102.58 | 98.82 | 100.77 | +3.27% | 19.96 | 2.38% |
| 2025-12-19 | 102.00 | 102.49 | 97.58 | 97.58 | -2.43% | 12.05 | 1.46% |
| 2025-12-18 | 103.10 | 104.60 | 99.99 | 100.01 | -5.91% | 18.44 | 2.18% |