生益科技 (600183) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-13	85.02	94.18	8.56	10.00%	85.02	94.18	715910	657732	2.99%
2026-05-12	83.70	85.62	1.96	2.34%	82.50	86.33	508736	429722	2.12%
2026-05-11	82.62	83.66	1.66	2.02%	81.00	84.28	480487	397684	2.01%
2026-05-08	80.53	82.00	0.00	0.00%	80.10	84.15	380322	312538	1.59%
2026-05-07	82.42	82.00	1.19	1.47%	80.00	83.00	451021	369725	1.88%
2026-05-06	78.80	80.81	4.30	5.62%	78.80	82.77	603167	491233	2.52%
2026-04-30	79.00	76.51	-1.49	-1.91%	76.32	80.45	468913	363514	1.96%
2026-04-29	76.66	78.00	1.38	1.80%	75.98	80.87	736410	581089	3.08%
2026-04-28	77.34	76.62	-0.05	-0.07%	74.09	78.10	625638	475913	2.61%
2026-04-27	74.00	76.67	4.04	5.56%	74.00	77.63	557872	424675	2.33%
2026-04-24	74.20	72.63	-2.32	-3.10%	71.55	75.70	574448	419934	2.40%
2026-04-23	76.01	74.95	-1.05	-1.38%	73.51	78.50	725714	549185	3.03%
2026-04-22	72.54	76.00	3.45	4.76%	72.00	76.44	678667	503923	2.83%
2026-04-21	69.51	72.55	2.75	3.94%	69.07	74.00	735391	532713	3.07%
2026-04-20	69.28	69.80	0.55	0.79%	68.74	71.49	564127	395482	2.36%
2026-04-17	67.05	69.25	1.69	2.50%	66.70	70.37	568740	392031	2.38%
2026-04-16	67.32	67.56	0.66	0.99%	66.01	68.14	530250	356363	2.21%
2026-04-15	68.50	66.90	0.08	0.12%	66.54	71.00	930830	637392	3.89%
2026-04-14	64.50	66.82	3.35	5.28%	63.28	67.66	799660	530559	3.34%
2026-04-13	60.36	63.47	2.26	3.69%	60.28	64.50	668701	420261	2.79%
2026-04-10	60.14	61.21	2.01	3.40%	59.20	62.26	602890	368100	2.52%
2026-04-09	57.81	59.20	0.22	0.37%	57.53	59.75	419173	247862	1.75%
2026-04-08	57.00	58.98	3.78	6.85%	56.68	59.11	686975	398040	2.87%
2026-04-07	53.36	55.20	2.70	5.14%	53.00	55.99	594489	326729	2.48%
2026-04-03	52.04	52.50	0.87	1.69%	52.03	53.30	394179	208029	1.65%
2026-04-02	54.14	51.63	-3.47	-6.30%	51.20	54.49	626013	328152	2.61%
2026-04-01	55.55	55.10	0.93	1.72%	54.55	55.98	331705	182721	1.39%
2026-03-31	54.60	54.17	-0.93	-1.69%	53.41	55.60	323524	176045	1.35%
2026-03-30	53.45	55.10	0.35	0.64%	53.01	55.33	309474	168502	1.29%
2026-03-27	54.66	54.75	-0.66	-1.19%	53.58	55.66	373639	204023	1.56%
2026-03-26	57.88	55.41	-2.39	-4.13%	55.20	57.99	475627	268001	1.99%
2026-03-25	57.65	57.80	0.92	1.62%	57.00	58.80	417208	241993	1.74%
2026-03-24	56.80	56.88	1.03	1.84%	55.06	56.99	407959	228906	1.70%
2026-03-23	58.40	55.85	-4.37	-7.26%	55.39	58.82	613817	348031	2.56%
2026-03-20	61.00	60.22	-0.38	-0.63%	60.20	63.20	527576	325822	2.20%
2026-03-19	62.00	60.60	-2.90	-4.57%	60.30	62.36	415929	254589	1.74%
2026-03-18	62.23	63.50	1.62	2.62%	61.72	64.28	441083	277213	1.84%
2026-03-17	65.90	61.88	-2.51	-3.90%	61.80	66.37	481357	307169	2.01%
2026-03-16	63.75	64.39	0.95	1.50%	61.73	64.91	467635	295682	1.95%
2026-03-13	61.79	63.44	0.68	1.08%	61.77	64.68	443421	280469	1.85%
2026-03-12	63.06	62.76	-0.74	-1.17%	61.78	65.86	384607	244048	1.61%
2026-03-11	65.00	63.50	-0.91	-1.41%	63.15	65.82	409653	263490	1.71%
2026-03-10	62.40	64.41	3.49	5.73%	62.36	64.49	541018	343425	2.26%
2026-03-09	61.38	60.92	-3.08	-4.81%	58.07	61.72	561772	334933	2.35%
2026-03-06	65.50	64.00	-1.98	-3.00%	63.28	65.99	394547	254139	1.65%
2026-03-05	67.35	65.98	0.11	0.17%	65.18	69.23	506862	340222	2.12%
2026-03-04	66.63	65.87	-1.77	-2.62%	65.10	68.16	432008	286783	1.80%
2026-03-03	71.40	67.64	-0.81	-1.18%	67.50	72.60	656592	460553	2.74%
2026-03-02	67.02	68.45	-0.66	-0.95%	67.02	69.18	386328	264141	1.61%
2026-02-27	70.50	69.11	-3.89	-5.33%	68.90	72.00	504400	352257	2.11%
2026-02-26	69.31	73.00	3.80	5.49%	67.83	74.50	747639	539407	3.12%
2026-02-25	67.90	69.20	1.57	2.32%	67.05	69.68	430257	294678	1.80%
2026-02-24	65.55	67.63	3.38	5.26%	65.11	68.38	470337	317423	1.96%
2026-02-13	65.01	64.25	-1.57	-2.39%	64.09	65.82	315444	204190	1.32%
2026-02-12	67.23	65.82	-1.40	-2.08%	64.51	67.23	381370	250238	1.59%
2026-02-11	66.01	67.22	1.67	2.55%	66.01	70.00	549743	376031	2.30%
2026-02-10	64.98	65.55	0.66	1.02%	64.50	66.88	350062	230685	1.46%
2026-02-09	64.50	64.89	1.85	2.93%	64.04	65.75	377007	244280	1.57%
2026-02-06	62.76	63.04	-0.44	-0.69%	61.10	65.21	401920	254416	1.68%
2026-02-05	63.60	63.48	-0.88	-1.37%	63.06	64.29	213712	136002	0.89%
2026-02-04	64.52	64.36	-1.50	-2.28%	62.50	65.09	354422	225678	1.48%
2026-02-03	67.67	65.86	-1.00	-1.50%	63.38	67.84	481640	314587	2.01%