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
2025-09-15	51.50	53.76	0.62	1.17%	51.07	54.90	506306	270126	2.11%
2025-09-12	52.38	53.14	0.37	0.70%	51.91	54.26	733591	387455	3.06%
2025-09-11	49.20	52.77	4.80	10.01%	49.20	52.77	569747	294195	2.38%
2025-09-10	47.50	47.97	2.09	4.56%	46.54	49.43	618088	296750	2.58%
2025-09-09	45.80	45.88	-0.67	-1.44%	45.11	47.05	365520	168136	1.53%
2025-09-08	48.53	46.55	-1.98	-4.08%	45.55	49.90	594543	278515	2.48%
2025-09-05	46.37	48.53	2.16	4.66%	45.55	49.01	569822	269303	2.38%
2025-09-04	51.01	46.37	-4.62	-9.06%	45.89	52.78	719911	344420	3.01%
2025-09-03	49.71	50.99	1.49	3.01%	48.65	51.58	377298	188906	1.58%
2025-09-02	54.33	49.50	-5.37	-9.79%	49.38	55.07	607598	313227	2.54%
2025-09-01	52.48	54.87	1.62	3.04%	52.30	54.95	420224	225290	1.75%
2025-08-29	52.16	53.25	0.75	1.43%	50.97	53.86	374858	195915	1.57%
2025-08-28	48.40	52.50	4.17	8.63%	47.61	52.78	520172	260432	2.17%
2025-08-27	48.36	48.33	-0.08	-0.17%	47.88	50.65	448479	221292	1.87%
2025-08-26	49.50	48.41	-1.46	-2.93%	48.00	50.50	420531	205870	1.76%
2025-08-25	48.00	49.87	2.26	4.75%	47.37	50.02	543767	265040	2.27%
2025-08-22	43.74	47.61	3.16	7.11%	43.74	48.44	557363	262025	2.33%
2025-08-21	44.94	44.45	0.03	0.07%	43.33	45.20	374920	166338	1.57%
2025-08-20	43.61	44.42	-0.23	-0.52%	41.76	44.63	435447	189581	1.82%
2025-08-19	44.69	44.65	-0.04	-0.09%	43.89	46.10	449011	200997	1.88%
2025-08-18	45.65	44.69	-0.14	-0.31%	44.25	46.03	805913	364519	3.37%
2025-08-15	40.50	44.83	4.08	10.01%	40.40	44.83	765782	331497	3.20%
2025-08-14	41.70	40.75	-1.87	-4.39%	40.29	41.73	490079	200785	2.05%
2025-08-13	40.28	42.62	2.42	6.02%	40.12	42.87	674772	281809	2.82%
2025-08-12	39.88	40.20	0.12	0.30%	39.82	40.75	318565	128031	1.33%
2025-08-11	39.93	40.08	0.26	0.65%	39.81	40.72	330628	133196	1.38%
2025-08-08	39.68	39.82	0.09	0.23%	39.24	40.32	279554	111382	1.17%
2025-08-07	40.27	39.73	-0.59	-1.46%	39.06	40.95	352992	140209	1.47%
2025-08-06	40.30	40.32	-0.13	-0.32%	39.98	41.80	420217	170593	1.75%
2025-08-05	41.90	40.45	-0.66	-1.61%	40.19	41.96	413813	168666	1.73%
2025-08-04	40.00	41.11	0.11	0.27%	39.42	41.28	402155	163213	1.68%
2025-08-01	41.95	41.00	-1.92	-4.47%	39.94	42.65	481457	197131	2.01%
2025-07-31	41.98	42.92	1.57	3.80%	41.98	43.63	452275	194426	1.89%
2025-07-30	41.95	41.35	-0.63	-1.50%	40.66	42.12	318687	131596	1.33%
2025-07-29	41.00	41.98	0.69	1.67%	40.46	42.20	419431	173383	1.75%
2025-07-28	38.30	41.29	3.24	8.52%	38.14	41.59	426047	171566	1.78%
2025-07-25	38.50	38.05	-0.80	-2.06%	37.50	38.95	229689	87384	0.96%
2025-07-24	38.56	38.85	0.70	1.83%	37.96	39.50	371167	144317	1.55%
2025-07-23	38.45	38.15	-0.31	-0.81%	37.23	38.45	299290	112790	1.25%
2025-07-22	38.01	38.46	0.05	0.13%	38.00	39.97	511339	198742	2.14%
2025-07-21	36.51	38.41	1.91	5.23%	36.22	38.99	582611	218741	2.43%
2025-07-18	37.60	36.50	-0.96	-2.56%	36.01	37.80	404207	148964	1.69%
2025-07-17	34.65	37.46	2.56	7.34%	34.61	37.65	577814	211343	2.41%
2025-07-16	35.69	34.90	-0.80	-2.24%	34.58	35.85	362451	126941	1.51%
2025-07-15	34.55	35.70	2.79	8.48%	34.31	35.89	664616	235037	2.78%
2025-07-14	32.45	32.91	0.38	1.17%	32.35	33.11	286790	93811	1.20%
2025-07-11	33.80	32.53	-1.62	-4.74%	32.46	33.90	398468	131157	1.66%
2025-07-10	33.38	34.15	1.32	4.02%	32.61	34.40	508278	170556	2.12%
2025-07-09	33.00	32.83	0.78	2.43%	32.42	33.47	440526	145135	1.84%
2025-07-08	30.18	32.05	1.80	5.95%	30.17	32.32	417503	132534	1.74%
2025-07-07	30.75	30.25	-0.75	-2.42%	30.15	31.87	337875	103766	1.41%
2025-07-04	29.58	31.00	1.13	3.78%	29.58	31.50	520286	160382	2.17%
2025-07-03	28.68	29.87	0.88	3.04%	28.67	29.95	312446	92278	1.32%
2025-07-02	30.15	28.99	-1.51	-4.95%	28.35	30.15	435516	126229	1.84%
2025-07-01	30.00	30.50	0.35	1.16%	29.67	30.54	235556	70863	0.99%
2025-06-30	30.30	30.15	0.00	0.00%	29.70	30.36	244919	73553	1.03%
2025-06-27	29.48	30.15	0.65	2.20%	29.40	30.29	242181	72718	1.02%
2025-06-26	29.66	29.50	0.14	0.48%	29.41	30.30	278339	83179	1.17%
2025-06-25	29.04	29.36	0.48	1.66%	28.83	29.46	240167	69998	1.01%
2025-06-24	28.99	28.88	0.11	0.38%	28.43	29.29	269718	77419	1.14%
2025-06-23	28.68	28.77	-0.13	-0.45%	28.31	29.50	276694	79657	1.17%
2025-06-20	29.22	28.90	-0.28	-0.96%	28.56	29.39	233784	67760	0.99%
2025-06-19	29.80	29.18	-0.57	-1.92%	29.03	30.05	271082	79928	1.14%
2025-06-18	28.01	29.75	1.72	6.14%	28.00	30.29	570132	168219	2.40%
2025-06-17	28.80	28.03	-0.57	-1.99%	27.89	28.80	178075	50292	0.75%
2025-06-16	27.99	28.60	0.60	2.14%	27.99	29.20	285449	82287	1.20%
2025-06-13	28.04	28.00	-0.15	-0.53%	27.88	28.70	193605	54613	0.82%
2025-06-12	28.02	28.15	0.08	0.29%	27.95	28.48	208877	59015	0.88%
2025-06-11	27.14	28.07	0.92	3.39%	27.14	28.78	316139	89113	1.33%
2025-06-10	27.60	27.15	-0.60	-2.16%	26.90	27.60	196890	53598	0.83%
2025-06-09	28.20	27.75	-0.50	-1.77%	27.66	28.40	214583	59875	0.90%