生益科技(600183)股票行情 生益科技股票行情 600183股票行情_爱股网
生益科技(600183)股票行情
生益科技(600183)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-31 | 69.90 | 64.30 | -5.20 | -7.48% | 63.80 | 70.50 | 604757 | 396917.41 | 2.53% |
| 2025-10-30 | 69.35 | 69.50 | 0.18 | 0.26% | 67.00 | 71.99 | 569072 | 396120.56 | 2.38% |
| 2025-10-29 | 69.21 | 69.32 | 1.93 | 2.86% | 67.90 | 71.46 | 597923 | 415416.47 | 2.50% |
| 2025-10-28 | 64.05 | 67.39 | 3.04 | 4.72% | 64.00 | 69.73 | 735389 | 490833.22 | 3.07% |
| 2025-10-27 | 59.61 | 64.35 | 5.85 | 10.00% | 59.08 | 64.35 | 726863 | 454457.12 | 3.04% |
| 2025-10-24 | 58.90 | 58.50 | 2.80 | 5.03% | 54.71 | 59.37 | 602499 | 345785.25 | 2.52% |
| 2025-10-23 | 57.95 | 55.70 | -2.85 | -4.87% | 55.08 | 58.98 | 312203 | 175338.47 | 1.30% |
| 2025-10-22 | 57.02 | 58.55 | -0.47 | -0.80% | 57.02 | 60.66 | 374008 | 221255.97 | 1.56% |
| 2025-10-21 | 54.72 | 59.02 | 4.30 | 7.86% | 54.11 | 59.71 | 501939 | 288144.03 | 2.10% |
| 2025-10-20 | 55.00 | 54.72 | 0.43 | 0.79% | 54.04 | 57.00 | 441442 | 244823.02 | 1.84% |
| 2025-10-17 | 60.00 | 54.29 | -6.03 | -10.00% | 54.29 | 60.20 | 556609 | 309516.78 | 2.32% |
| 2025-10-16 | 61.50 | 60.32 | -1.74 | -2.80% | 60.16 | 62.59 | 456541 | 278632.31 | 1.91% |
| 2025-10-15 | 55.60 | 62.06 | 5.64 | 10.00% | 54.81 | 62.06 | 577547 | 340220.12 | 2.41% |
| 2025-10-14 | 59.80 | 56.42 | -1.22 | -2.12% | 55.82 | 61.72 | 600798 | 349675.66 | 2.51% |
| 2025-10-13 | 53.19 | 57.64 | 1.32 | 2.34% | 53.19 | 60.18 | 545945 | 313376.88 | 2.28% |
| 2025-10-10 | 55.80 | 56.32 | 0.76 | 1.37% | 54.65 | 58.90 | 587686 | 335396.09 | 2.45% |
| 2025-10-09 | 54.50 | 55.56 | 1.54 | 2.85% | 54.30 | 57.03 | 445014 | 249306.83 | 1.86% |
| 2025-09-30 | 55.00 | 54.02 | -0.81 | -1.48% | 53.31 | 55.45 | 336289 | 181768.86 | 1.40% |
| 2025-09-29 | 52.51 | 54.83 | 1.83 | 3.45% | 52.51 | 54.83 | 339948 | 183679.72 | 1.42% |
| 2025-09-26 | 56.31 | 53.00 | -3.32 | -5.89% | 52.98 | 56.68 | 430397 | 233339.08 | 1.80% |
| 2025-09-25 | 55.29 | 56.32 | 0.42 | 0.75% | 54.80 | 58.18 | 466723 | 264704.84 | 1.95% |
| 2025-09-24 | 56.40 | 56.30 | -2.33 | -3.97% | 54.98 | 58.00 | 494048 | 276524.25 | 2.06% |
| 2025-09-23 | 62.32 | 58.63 | -0.87 | -1.46% | 56.40 | 62.68 | 595559 | 352568.28 | 2.49% |
| 2025-09-22 | 56.38 | 59.50 | 3.50 | 6.25% | 55.23 | 59.95 | 528314 | 308564.47 | 2.21% |
| 2025-09-19 | 57.20 | 56.00 | -0.39 | -0.69% | 55.40 | 57.68 | 401396 | 226692.42 | 1.68% |
| 2025-09-18 | 53.55 | 56.39 | 2.89 | 5.40% | 53.08 | 58.01 | 685542 | 380165.50 | 2.86% |
| 2025-09-17 | 53.81 | 53.50 | -0.73 | -1.35% | 52.00 | 54.88 | 389171 | 207243.34 | 1.63% |
| 2025-09-16 | 53.73 | 54.23 | 0.47 | 0.87% | 53.45 | 56.20 | 484718 | 265281.81 | 2.02% |
| 2025-09-15 | 51.50 | 53.76 | 0.62 | 1.17% | 51.07 | 54.90 | 506306 | 270126.47 | 2.11% |
| 2025-09-12 | 52.38 | 53.14 | 0.37 | 0.70% | 51.91 | 54.26 | 733591 | 387455.78 | 3.06% |
| 2025-09-11 | 49.20 | 52.77 | 4.80 | 10.01% | 49.20 | 52.77 | 569747 | 294195.06 | 2.38% |
| 2025-09-10 | 47.50 | 47.97 | 2.09 | 4.56% | 46.54 | 49.43 | 618088 | 296750.41 | 2.58% |
| 2025-09-09 | 45.80 | 45.88 | -0.67 | -1.44% | 45.11 | 47.05 | 365520 | 168136.91 | 1.53% |
| 2025-09-08 | 48.53 | 46.55 | -1.98 | -4.08% | 45.55 | 49.90 | 594543 | 278515.84 | 2.48% |
| 2025-09-05 | 46.37 | 48.53 | 2.16 | 4.66% | 45.55 | 49.01 | 569822 | 269303.75 | 2.38% |
| 2025-09-04 | 51.01 | 46.37 | -4.62 | -9.06% | 45.89 | 52.78 | 719911 | 344420.03 | 3.01% |
| 2025-09-03 | 49.71 | 50.99 | 1.49 | 3.01% | 48.65 | 51.58 | 377298 | 188906.66 | 1.58% |
| 2025-09-02 | 54.33 | 49.50 | -5.37 | -9.79% | 49.38 | 55.07 | 607598 | 313227.59 | 2.54% |
| 2025-09-01 | 52.48 | 54.87 | 1.62 | 3.04% | 52.30 | 54.95 | 420224 | 225290.22 | 1.75% |
| 2025-08-29 | 52.16 | 53.25 | 0.75 | 1.43% | 50.97 | 53.86 | 374858 | 195915.69 | 1.57% |
| 2025-08-28 | 48.40 | 52.50 | 4.17 | 8.63% | 47.61 | 52.78 | 520172 | 260432.53 | 2.17% |
| 2025-08-27 | 48.36 | 48.33 | -0.08 | -0.17% | 47.88 | 50.65 | 448479 | 221292.78 | 1.87% |
| 2025-08-26 | 49.50 | 48.41 | -1.46 | -2.93% | 48.00 | 50.50 | 420531 | 205870.19 | 1.76% |
| 2025-08-25 | 48.00 | 49.87 | 2.26 | 4.75% | 47.37 | 50.02 | 543767 | 265040.62 | 2.27% |
| 2025-08-22 | 43.74 | 47.61 | 3.16 | 7.11% | 43.74 | 48.44 | 557363 | 262025.11 | 2.33% |
| 2025-08-21 | 44.94 | 44.45 | 0.03 | 0.07% | 43.33 | 45.20 | 374920 | 166338.09 | 1.57% |
| 2025-08-20 | 43.61 | 44.42 | -0.23 | -0.52% | 41.76 | 44.63 | 435447 | 189581.98 | 1.82% |
| 2025-08-19 | 44.69 | 44.65 | -0.04 | -0.09% | 43.89 | 46.10 | 449011 | 200997.42 | 1.88% |
| 2025-08-18 | 45.65 | 44.69 | -0.14 | -0.31% | 44.25 | 46.03 | 805913 | 364519.84 | 3.37% |
| 2025-08-15 | 40.50 | 44.83 | 4.08 | 10.01% | 40.40 | 44.83 | 765782 | 331497.75 | 3.20% |
| 2025-08-14 | 41.70 | 40.75 | -1.87 | -4.39% | 40.29 | 41.73 | 490079 | 200785.84 | 2.05% |
| 2025-08-13 | 40.28 | 42.62 | 2.42 | 6.02% | 40.12 | 42.87 | 674772 | 281809.69 | 2.82% |
| 2025-08-12 | 39.88 | 40.20 | 0.12 | 0.30% | 39.82 | 40.75 | 318565 | 128031.88 | 1.33% |
| 2025-08-11 | 39.93 | 40.08 | 0.26 | 0.65% | 39.81 | 40.72 | 330628 | 133196.53 | 1.38% |
| 2025-08-08 | 39.68 | 39.82 | 0.09 | 0.23% | 39.24 | 40.32 | 279554 | 111382.73 | 1.17% |
| 2025-08-07 | 40.27 | 39.73 | -0.59 | -1.46% | 39.06 | 40.95 | 352992 | 140209.09 | 1.47% |
| 2025-08-06 | 40.30 | 40.32 | -0.13 | -0.32% | 39.98 | 41.80 | 420217 | 170593.72 | 1.75% |
| 2025-08-05 | 41.90 | 40.45 | -0.66 | -1.61% | 40.19 | 41.96 | 413813 | 168666.05 | 1.73% |
| 2025-08-04 | 40.00 | 41.11 | 0.11 | 0.27% | 39.42 | 41.28 | 402155 | 163213.41 | 1.68% |
| 2025-08-01 | 41.95 | 41.00 | -1.92 | -4.47% | 39.94 | 42.65 | 481457 | 197131.50 | 2.01% |
| 2025-07-31 | 41.98 | 42.92 | 1.57 | 3.80% | 41.98 | 43.63 | 452275 | 194426.39 | 1.89% |
| 2025-07-30 | 41.95 | 41.35 | -0.63 | -1.50% | 40.66 | 42.12 | 318687 | 131596.97 | 1.33% |
| 2025-07-29 | 41.00 | 41.98 | 0.69 | 1.67% | 40.46 | 42.20 | 419431 | 173383.86 | 1.75% |
| 2025-07-28 | 38.30 | 41.29 | 3.24 | 8.52% | 38.14 | 41.59 | 426047 | 171566.41 | 1.78% |
| 2025-07-25 | 38.50 | 38.05 | -0.80 | -2.06% | 37.50 | 38.95 | 229689 | 87384.89 | 0.96% |
| 2025-07-24 | 38.56 | 38.85 | 0.70 | 1.83% | 37.96 | 39.50 | 371167 | 144317.17 | 1.55% |
| 2025-07-23 | 38.45 | 38.15 | -0.31 | -0.81% | 37.23 | 38.45 | 299290 | 112790.52 | 1.25% |
| 2025-07-22 | 38.01 | 38.46 | 0.05 | 0.13% | 38.00 | 39.97 | 511339 | 198742.48 | 2.14% |
| 2025-07-21 | 36.51 | 38.41 | 1.91 | 5.23% | 36.22 | 38.99 | 582611 | 218741.69 | 2.43% |
| 2025-07-18 | 37.60 | 36.50 | -0.96 | -2.56% | 36.01 | 37.80 | 404207 | 148964.12 | 1.69% |
| 2025-07-17 | 34.65 | 37.46 | 2.56 | 7.34% | 34.61 | 37.65 | 577814 | 211343.64 | 2.41% |
| 2025-07-16 | 35.69 | 34.90 | -0.80 | -2.24% | 34.58 | 35.85 | 362451 | 126941.40 | 1.51% |
| 2025-07-15 | 34.55 | 35.70 | 2.79 | 8.48% | 34.31 | 35.89 | 664616 | 235037.11 | 2.78% |
| 2025-07-14 | 32.45 | 32.91 | 0.38 | 1.17% | 32.35 | 33.11 | 286790 | 93811.06 | 1.20% |
| 2025-07-11 | 33.80 | 32.53 | -1.62 | -4.74% | 32.46 | 33.90 | 398468 | 131157.92 | 1.66% |
| 2025-07-10 | 33.38 | 34.15 | 1.32 | 4.02% | 32.61 | 34.40 | 508278 | 170556.02 | 2.12% |
| 2025-07-09 | 33.00 | 32.83 | 0.78 | 2.43% | 32.42 | 33.47 | 440526 | 145135.55 | 1.84% |
| 2025-07-08 | 30.18 | 32.05 | 1.80 | 5.95% | 30.17 | 32.32 | 417503 | 132534.28 | 1.74% |
| 2025-07-07 | 30.75 | 30.25 | -0.75 | -2.42% | 30.15 | 31.87 | 337875 | 103766.41 | 1.41% |
| 2025-07-04 | 29.58 | 31.00 | 1.13 | 3.78% | 29.58 | 31.50 | 520286 | 160382.58 | 2.17% |
上证大盘股票行情在线 K线走势图
生益科技(600183)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
