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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 91.43 | 91.80 | 88.20 | 89.58 | -2.02% | 12.33 | 1.65% |
| 2025-11-18 | 91.00 | 94.44 | 90.55 | 91.43 | -2.11% | 14.27 | 1.87% |
| 2025-11-17 | 95.99 | 96.50 | 92.51 | 93.40 | -0.77% | 8.71 | 1.11% |
| 2025-11-14 | 95.80 | 97.32 | 94.12 | 94.12 | -4.95% | 10.59 | 1.33% |
| 2025-11-13 | 97.98 | 99.66 | 96.33 | 99.02 | -0.08% | 12.95 | 1.59% |
| 2025-11-12 | 97.00 | 100.82 | 96.37 | 99.10 | +2.06% | 17.32 | 2.11% |
| 2025-11-11 | 103.55 | 103.60 | 97.00 | 97.10 | -3.83% | 14.04 | 1.70% |
| 2025-11-10 | 103.62 | 104.81 | 97.88 | 100.97 | -2.75% | 17.33 | 2.07% |
| 2025-11-07 | 106.16 | 106.98 | 101.48 | 103.83 | -5.36% | 22.40 | 2.59% |
| 2025-11-06 | 109.84 | 111.00 | 105.20 | 109.71 | +0.28% | 25.82 | 2.86% |
| 2025-11-05 | 103.16 | 110.18 | 103.16 | 109.40 | +0.95% | 23.48 | 2.63% |
| 2025-11-04 | 106.00 | 113.46 | 105.50 | 108.37 | +3.46% | 32.95 | 3.61% |
| 2025-11-03 | 107.00 | 107.00 | 101.00 | 104.75 | -3.72% | 27.45 | 3.18% |
| 2025-10-31 | 114.01 | 115.54 | 105.00 | 108.80 | -3.24% | 31.20 | 3.46% |
| 2025-10-30 | 113.76 | 116.54 | 111.66 | 112.44 | -1.97% | 35.07 | 3.71% |
| 2025-10-29 | 111.00 | 122.00 | 110.02 | 114.70 | +9.13% | 45.17 | 4.71% |
| 2025-10-28 | 97.00 | 109.30 | 97.00 | 105.10 | +8.54% | 50.01 | 5.86% |
| 2025-10-27 | 98.99 | 101.00 | 93.59 | 96.83 | +8.87% | 49.51 | 6.14% |
| 2025-10-24 | 88.94 | 88.94 | 87.75 | 88.94 | +19.99% | 19.27 | 2.61% |
| 2025-10-23 | 73.95 | 75.00 | 72.85 | 74.12 | -0.95% | 6.83 | 1.11% |