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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 93.28 | 108.46 | 93.28 | 106.29 | +13.56% | 31.61 | 3.77% |
| 2025-12-16 | 93.00 | 95.80 | 92.50 | 93.60 | -0.21% | 12.27 | 1.57% |
| 2025-12-15 | 95.06 | 95.89 | 93.23 | 93.80 | -4.43% | 11.71 | 1.49% |
| 2025-12-12 | 97.37 | 99.98 | 93.57 | 98.15 | -0.24% | 17.88 | 2.22% |
| 2025-12-11 | 100.48 | 105.00 | 98.39 | 98.39 | -3.04% | 18.73 | 2.22% |
| 2025-12-10 | 104.00 | 104.00 | 99.17 | 101.47 | -3.91% | 21.39 | 2.55% |
| 2025-12-09 | 97.00 | 109.90 | 96.80 | 105.60 | +8.61% | 31.29 | 3.63% |
| 2025-12-08 | 93.05 | 99.96 | 92.20 | 97.23 | +3.16% | 19.79 | 2.46% |
| 2025-12-05 | 93.29 | 97.77 | 90.38 | 94.25 | +1.89% | 13.33 | 1.71% |
| 2025-12-04 | 93.66 | 94.19 | 91.39 | 92.50 | -1.78% | 10.83 | 1.40% |
| 2025-12-03 | 96.92 | 97.59 | 93.50 | 94.18 | -4.29% | 17.93 | 2.27% |
| 2025-12-02 | 97.14 | 101.68 | 96.20 | 98.40 | +0.39% | 17.91 | 2.18% |
| 2025-12-01 | 93.48 | 100.89 | 92.55 | 98.02 | +5.92% | 22.50 | 2.78% |
| 2025-11-28 | 91.31 | 93.98 | 89.76 | 92.54 | +0.60% | 12.07 | 1.58% |
| 2025-11-27 | 94.00 | 96.48 | 91.80 | 91.99 | -2.46% | 18.03 | 2.30% |
| 2025-11-26 | 88.08 | 95.95 | 86.80 | 94.31 | +6.07% | 24.73 | 3.20% |
| 2025-11-25 | 86.00 | 93.80 | 85.30 | 88.91 | +6.40% | 22.84 | 3.06% |
| 2025-11-24 | 82.62 | 84.87 | 81.60 | 83.56 | +3.08% | 16.96 | 2.44% |
| 2025-11-21 | 85.00 | 85.00 | 80.52 | 81.06 | -8.74% | 15.29 | 2.22% |
| 2025-11-20 | 94.00 | 94.78 | 88.48 | 88.82 | -0.85% | 13.26 | 1.77% |