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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 90.39 | 95.66 | 90.18 | 93.67 | +2.63% | 19.01 | 2.44% |
| 2025-09-15 | 94.50 | 94.50 | 88.72 | 91.26 | -3.51% | 23.48 | 3.09% |
| 2025-09-12 | 85.90 | 98.97 | 85.26 | 94.58 | +6.56% | 32.96 | 4.24% |
| 2025-09-11 | 79.52 | 90.29 | 78.73 | 88.76 | +13.80% | 28.46 | 4.00% |
| 2025-09-10 | 78.61 | 81.09 | 76.62 | 78.00 | +1.76% | 18.30 | 2.77% |
| 2025-09-09 | 77.54 | 80.21 | 75.00 | 76.65 | -4.74% | 13.96 | 2.17% |
| 2025-09-08 | 83.41 | 83.51 | 74.54 | 80.47 | -5.67% | 23.20 | 3.56% |
| 2025-09-05 | 74.20 | 86.20 | 71.37 | 85.30 | +18.33% | 24.12 | 3.70% |
| 2025-09-04 | 83.31 | 83.90 | 70.17 | 72.09 | -11.97% | 21.41 | 3.39% |
| 2025-09-03 | 77.89 | 84.81 | 75.74 | 81.90 | +5.09% | 18.03 | 2.68% |
| 2025-09-02 | 82.53 | 86.59 | 76.66 | 77.93 | -5.53% | 22.53 | 3.30% |
| 2025-09-01 | 80.72 | 86.89 | 77.13 | 82.49 | +6.40% | 21.01 | 3.07% |
| 2025-08-29 | 78.83 | 80.50 | 75.02 | 77.53 | -2.26% | 17.20 | 2.66% |
| 2025-08-28 | 69.51 | 80.55 | 69.16 | 79.33 | +12.11% | 23.95 | 3.85% |
| 2025-08-27 | 70.93 | 76.33 | 70.56 | 70.76 | -1.06% | 17.98 | 2.94% |
| 2025-08-26 | 72.75 | 75.74 | 71.22 | 71.51 | -2.18% | 15.95 | 2.63% |
| 2025-08-25 | 65.46 | 74.72 | 64.30 | 73.11 | +12.69% | 23.90 | 4.14% |
| 2025-08-22 | 57.80 | 66.95 | 57.80 | 64.88 | +10.55% | 20.87 | 3.94% |
| 2025-08-21 | 58.80 | 60.83 | 56.20 | 58.69 | +1.24% | 19.20 | 3.91% |
| 2025-08-20 | 53.81 | 60.09 | 51.32 | 57.97 | +6.30% | 23.22 | 4.91% |