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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 74.11 | 75.58 | 73.53 | 74.83 | -1.37% | 10.93 | 1.77% |
| 2025-10-21 | 72.25 | 76.58 | 70.40 | 75.87 | +6.48% | 14.27 | 2.31% |
| 2025-10-20 | 69.99 | 73.29 | 69.63 | 71.25 | +3.62% | 9.08 | 1.52% |
| 2025-10-17 | 71.60 | 72.66 | 68.51 | 68.76 | -5.12% | 7.53 | 1.30% |
| 2025-10-16 | 73.00 | 74.50 | 71.81 | 72.47 | -2.04% | 8.11 | 1.34% |
| 2025-10-15 | 71.01 | 74.49 | 69.89 | 73.98 | +4.34% | 9.29 | 1.54% |
| 2025-10-14 | 74.50 | 76.10 | 70.50 | 70.90 | -3.27% | 8.98 | 1.47% |
| 2025-10-13 | 69.65 | 74.93 | 69.65 | 73.30 | -3.43% | 8.73 | 1.43% |
| 2025-10-10 | 78.78 | 79.48 | 75.24 | 75.90 | -3.98% | 9.14 | 1.43% |
| 2025-10-09 | 78.49 | 81.58 | 78.49 | 79.05 | +0.70% | 11.94 | 1.80% |
| 2025-09-30 | 81.12 | 81.59 | 78.00 | 78.50 | -3.37% | 15.57 | 2.37% |
| 2025-09-29 | 79.20 | 81.70 | 79.00 | 81.24 | +1.52% | 13.07 | 1.95% |
| 2025-09-26 | 83.80 | 85.27 | 79.90 | 80.02 | -5.31% | 14.81 | 2.18% |
| 2025-09-25 | 86.97 | 87.87 | 82.86 | 84.51 | -2.48% | 10.93 | 1.54% |
| 2025-09-24 | 86.70 | 88.75 | 84.26 | 86.66 | -3.48% | 11.08 | 1.54% |
| 2025-09-23 | 92.48 | 93.18 | 84.29 | 89.79 | 0.00% | 13.51 | 1.83% |
| 2025-09-22 | 89.49 | 91.64 | 86.70 | 89.79 | +1.08% | 9.98 | 1.33% |
| 2025-09-19 | 91.37 | 92.23 | 87.81 | 88.83 | -2.36% | 10.72 | 1.43% |
| 2025-09-18 | 88.13 | 94.22 | 87.40 | 90.98 | -0.15% | 16.58 | 2.18% |
| 2025-09-17 | 93.18 | 95.65 | 90.70 | 91.11 | -2.72% | 14.78 | 1.91% |