生益电子(688183)股票行情
生益电子(688183)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 |
|---|
| 2025-12-12 | 97.37 | 98.15 | -0.24 | -0.24% | 93.57 | 99.98 | 184699 | 178798.50 | 2.22% | 25.57 |
| 2025-12-11 | 100.48 | 98.39 | -3.08 | -3.04% | 98.39 | 105.00 | 184828 | 187255.92 | 2.22% | 0.00 |
| 2025-12-10 | 104.00 | 101.47 | -4.13 | -3.91% | 99.17 | 104.00 | 212185 | 213919.20 | 2.55% | 18.19 |
| 2025-12-09 | 97.00 | 105.60 | 8.37 | 8.61% | 96.80 | 109.90 | 301626 | 312856.44 | 3.63% | 14.95 |
| 2025-12-08 | 93.05 | 97.23 | 2.98 | 3.16% | 92.20 | 99.96 | 204801 | 197851.20 | 2.46% | 0.00 |
| 2025-12-05 | 93.29 | 94.25 | 1.75 | 1.89% | 90.38 | 97.77 | 142014 | 133329.56 | 1.71% | 2.00 |
| 2025-12-04 | 93.66 | 92.50 | -1.68 | -1.78% | 91.39 | 94.19 | 116835 | 108299.77 | 1.40% | 3.00 |
| 2025-12-03 | 96.92 | 94.18 | -4.22 | -4.29% | 93.50 | 97.59 | 188859 | 179324.38 | 2.27% | 4.00 |
| 2025-12-02 | 97.14 | 98.40 | 0.38 | 0.39% | 96.20 | 101.68 | 181404 | 179061.86 | 2.18% | 10.35 |
| 2025-12-01 | 93.48 | 98.02 | 5.48 | 5.92% | 92.55 | 100.89 | 231623 | 224962.94 | 2.78% | 39.88 |
| 2025-11-28 | 91.31 | 92.54 | 0.55 | 0.60% | 89.76 | 93.98 | 131467 | 120676.65 | 1.58% | 0.00 |
| 2025-11-27 | 94.00 | 91.99 | -2.32 | -2.46% | 91.80 | 96.48 | 190988 | 180302.89 | 2.30% | 7.00 |
| 2025-11-26 | 88.08 | 94.31 | 5.40 | 6.07% | 86.80 | 95.95 | 265865 | 247308.44 | 3.20% | 17.00 |
| 2025-11-25 | 86.00 | 88.91 | 5.35 | 6.40% | 85.30 | 93.80 | 254320 | 228413.83 | 3.06% | 0.00 |
| 2025-11-24 | 82.62 | 83.56 | 2.50 | 3.08% | 81.60 | 84.87 | 202933 | 169583.27 | 2.44% | 22.24 |
| 2025-11-21 | 85.00 | 81.06 | -7.76 | -8.74% | 80.52 | 85.00 | 184663 | 152941.38 | 2.22% | 0.00 |
| 2025-11-20 | 94.00 | 88.82 | -0.76 | -0.85% | 88.48 | 94.78 | 147153 | 132606.05 | 1.77% | 0.00 |
| 2025-11-19 | 91.43 | 89.58 | -1.85 | -2.02% | 88.20 | 91.80 | 137375 | 123266.73 | 1.65% | 2.00 |
| 2025-11-18 | 91.00 | 91.43 | -1.97 | -2.11% | 90.55 | 94.44 | 155415 | 142736.14 | 1.87% | 0.00 |
| 2025-11-17 | 95.99 | 93.40 | -0.72 | -0.76% | 92.51 | 96.50 | 92498 | 87091.98 | 1.11% | 1.00 |
| 2025-11-14 | 95.80 | 94.12 | -4.90 | -4.95% | 94.12 | 97.32 | 110542 | 105872.77 | 1.33% | 2.00 |
| 2025-11-13 | 97.98 | 99.02 | -0.08 | -0.08% | 96.33 | 99.66 | 131959 | 129499.41 | 1.59% | 25.00 |
| 2025-11-12 | 97.00 | 99.10 | 2.00 | 2.06% | 96.37 | 100.82 | 175677 | 173249.78 | 2.11% | 3.00 |
| 2025-11-11 | 103.55 | 97.10 | -3.87 | -3.83% | 97.00 | 103.60 | 141554 | 140447.22 | 1.70% | 0.00 |
| 2025-11-10 | 103.62 | 100.97 | -2.86 | -2.75% | 97.88 | 104.81 | 172324 | 173300.94 | 2.07% | 2.00 |
| 2025-11-07 | 106.16 | 103.83 | -5.88 | -5.36% | 101.48 | 106.98 | 215702 | 224042.16 | 2.59% | 12.00 |
| 2025-11-06 | 109.84 | 109.71 | 0.31 | 0.28% | 105.20 | 111.00 | 238227 | 258224.80 | 2.86% | 0.00 |
| 2025-11-05 | 103.16 | 109.40 | 1.03 | 0.95% | 103.16 | 110.18 | 219092 | 234790.05 | 2.63% | 6.00 |
| 2025-11-04 | 106.00 | 108.37 | 3.62 | 3.46% | 105.50 | 113.46 | 300496 | 329514.41 | 3.61% | 9.00 |
| 2025-11-03 | 107.00 | 104.75 | -4.05 | -3.72% | 101.00 | 107.00 | 264531 | 274488.19 | 3.18% | 0.37 |
| 2025-10-31 | 114.01 | 108.80 | -3.64 | -3.24% | 105.00 | 115.54 | 287467 | 312049.50 | 3.46% | 8.80 |
| 2025-10-30 | 113.76 | 112.44 | -2.26 | -1.97% | 111.66 | 116.54 | 308320 | 350652.47 | 3.71% | 73.91 |
| 2025-10-29 | 111.00 | 114.70 | 9.60 | 9.13% | 110.02 | 122.00 | 392054 | 451662.84 | 4.71% | 0.00 |
| 2025-10-28 | 97.00 | 105.10 | 8.27 | 8.54% | 97.00 | 109.30 | 487344 | 500100.34 | 5.86% | 10.00 |
| 2025-10-27 | 98.99 | 96.83 | 7.89 | 8.87% | 93.59 | 101.00 | 510983 | 495101.81 | 6.14% | 14.00 |
| 2025-10-24 | 88.94 | 88.94 | 14.82 | 19.99% | 87.75 | 88.94 | 216717 | 192713.89 | 2.61% | 0.00 |
| 2025-10-23 | 73.95 | 74.12 | -0.71 | -0.95% | 72.85 | 75.00 | 92506 | 68341.08 | 1.11% | 12.65 |
| 2025-10-22 | 74.11 | 74.83 | -1.04 | -1.37% | 73.53 | 75.58 | 146894 | 109258.39 | 1.77% | 14.08 |
| 2025-10-21 | 72.25 | 75.87 | 4.62 | 6.48% | 70.40 | 76.58 | 191936 | 142697.22 | 2.31% | 0.00 |
| 2025-10-20 | 69.99 | 71.25 | 2.49 | 3.62% | 69.63 | 73.29 | 126652 | 90750.45 | 1.52% | 20.00 |
| 2025-10-17 | 71.60 | 68.76 | -3.71 | -5.12% | 68.51 | 72.66 | 108105 | 75341.20 | 1.30% | 5.00 |
| 2025-10-16 | 73.00 | 72.47 | -1.51 | -2.04% | 71.81 | 74.50 | 111129 | 81092.19 | 1.34% | 0.00 |
| 2025-10-15 | 71.01 | 73.98 | 3.08 | 4.34% | 69.89 | 74.49 | 127812 | 92925.44 | 1.54% | 11.40 |
| 2025-10-14 | 74.50 | 70.90 | -2.40 | -3.27% | 70.50 | 76.10 | 122660 | 89800.90 | 1.47% | 0.00 |
| 2025-10-13 | 69.65 | 73.30 | -2.60 | -3.43% | 69.65 | 74.93 | 118807 | 87347.69 | 1.43% | 0.00 |
| 2025-10-10 | 78.78 | 75.90 | -3.15 | -3.98% | 75.24 | 79.48 | 118546 | 91382.72 | 1.43% | 0.00 |
| 2025-10-09 | 78.49 | 79.05 | 0.55 | 0.70% | 78.49 | 81.58 | 149371 | 119393.27 | 1.80% | 0.00 |
| 2025-09-30 | 81.12 | 78.50 | -2.74 | -3.37% | 78.00 | 81.59 | 196876 | 155695.64 | 2.37% | 7.49 |
| 2025-09-29 | 79.20 | 81.24 | 1.22 | 1.52% | 79.00 | 81.70 | 162450 | 130722.83 | 1.95% | 2.07 |
| 2025-09-26 | 83.80 | 80.02 | -4.49 | -5.31% | 79.90 | 85.27 | 181269 | 148105.08 | 2.18% | 2.00 |
| 2025-09-25 | 86.97 | 84.51 | -2.15 | -2.48% | 82.86 | 87.87 | 127952 | 109285.71 | 1.54% | 24.00 |
| 2025-09-24 | 87.00 | 86.96 | -3.14 | -3.49% | 84.55 | 89.06 | 128485 | 110785.05 | 1.54% | 4.00 |
| 2025-09-23 | 92.80 | 90.10 | 0.00 | 0.00% | 84.58 | 93.50 | 151994 | 135093.56 | 1.83% | 0.00 |
| 2025-09-22 | 89.80 | 90.10 | 0.96 | 1.08% | 87.00 | 91.96 | 110918 | 99800.29 | 1.33% | 0.00 |
| 2025-09-19 | 91.69 | 89.14 | -2.15 | -2.36% | 88.11 | 92.55 | 119004 | 107194.41 | 1.43% | 4.00 |
| 2025-09-18 | 88.44 | 91.29 | -0.14 | -0.15% | 87.70 | 94.55 | 181523 | 165802.47 | 2.18% | 0.00 |
| 2025-09-17 | 93.50 | 91.43 | -2.56 | -2.72% | 91.01 | 95.98 | 159053 | 147823.84 | 1.91% | 0.00 |
| 2025-09-16 | 90.70 | 93.99 | 2.41 | 2.63% | 90.49 | 95.99 | 203054 | 190073.52 | 2.44% | 2.00 |
| 2025-09-15 | 94.83 | 91.58 | -3.33 | -3.51% | 89.03 | 94.83 | 257131 | 234817.89 | 3.09% | 2.76 |
| 2025-09-12 | 86.20 | 94.91 | 5.84 | 6.56% | 85.56 | 99.31 | 353069 | 329615.09 | 4.24% | 37.69 |
| 2025-09-11 | 79.80 | 89.07 | 10.80 | 13.80% | 79.00 | 90.60 | 332604 | 284610.62 | 4.00% | 5.00 |
| 2025-09-10 | 78.88 | 78.27 | 1.35 | 1.76% | 76.89 | 81.37 | 230310 | 183033.81 | 2.77% | 38.14 |
| 2025-09-09 | 77.81 | 76.92 | -3.83 | -4.74% | 75.26 | 80.49 | 180521 | 139612.66 | 2.17% | 0.00 |
| 2025-09-08 | 83.70 | 80.75 | -4.85 | -5.67% | 74.80 | 83.80 | 296304 | 232006.05 | 3.56% | 11.50 |
| 2025-09-05 | 74.46 | 85.60 | 13.26 | 18.33% | 71.62 | 86.50 | 307646 | 241151.80 | 3.70% | 11.00 |
| 2025-09-04 | 83.60 | 72.34 | -9.84 | -11.97% | 70.41 | 84.19 | 281948 | 214131.36 | 3.39% | 10.00 |
| 2025-09-03 | 78.16 | 82.18 | 3.98 | 5.09% | 76.00 | 85.10 | 223123 | 180290.41 | 2.68% | 30.00 |
| 2025-09-02 | 82.82 | 78.20 | -4.58 | -5.53% | 76.93 | 86.89 | 274123 | 225281.61 | 3.30% | 0.00 |
| 2025-09-01 | 81.00 | 82.78 | 4.98 | 6.40% | 77.40 | 87.19 | 255354 | 210105.11 | 3.07% | 16.68 |
| 2025-08-29 | 79.10 | 77.80 | -1.80 | -2.26% | 75.28 | 80.78 | 221559 | 172018.08 | 2.66% | 6.00 |
| 2025-08-28 | 69.75 | 79.60 | 8.60 | 12.11% | 69.40 | 80.83 | 319978 | 239523.69 | 3.85% | 0.02 |
| 2025-08-27 | 71.18 | 71.00 | -0.76 | -1.06% | 70.80 | 76.59 | 244537 | 179810.80 | 2.94% | 13.43 |
| 2025-08-26 | 73.00 | 71.76 | -1.60 | -2.18% | 71.47 | 76.00 | 218648 | 159487.25 | 2.63% | 2.80 |
| 2025-08-25 | 65.69 | 73.36 | 8.26 | 12.69% | 64.52 | 74.98 | 344426 | 238994.88 | 4.14% | 9.78 |
| 2025-08-22 | 58.00 | 65.10 | 6.21 | 10.55% | 58.00 | 67.18 | 327853 | 208675.12 | 3.94% | 4.00 |
| 2025-08-21 | 59.00 | 58.89 | 0.72 | 1.24% | 56.39 | 61.04 | 325179 | 191982.08 | 3.91% | 0.24 |
| 2025-08-20 | 54.00 | 58.17 | 3.45 | 6.30% | 51.50 | 60.30 | 408249 | 232203.11 | 4.91% | 4.82 |
| 2025-08-19 | 56.00 | 54.72 | -1.64 | -2.91% | 53.99 | 57.42 | 248207 | 136728.38 | 2.98% | 0.00 |
| 2025-08-18 | 57.51 | 56.36 | 1.47 | 2.68% | 54.62 | 57.94 | 265662 | 149481.53 | 3.19% | 0.00 |
| 2025-08-15 | 53.50 | 54.89 | 1.37 | 2.56% | 52.88 | 55.90 | 230477 | 125039.98 | 2.77% | 11.00 |
上证大盘股票行情在线 K线走势图
生益电子(688183)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
