生益电子

688183
🏛️ 中国 →
80.02
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 83.80 85.23 83.79 85.04 773.3K
09:35 84.99 84.99 83.60 83.60 547.8K
09:40 83.66 84.28 83.56 83.56 852.0K
09:45 83.48 83.80 83.01 83.70 656.8K
09:50 83.67 83.67 82.52 82.64 611.2K
09:55 82.80 82.80 82.06 82.06 642.9K
10:00 82.04 82.86 82.00 82.35 630.7K
10:05 82.26 82.26 81.80 82.21 591.9K
10:10 82.15 82.15 81.28 81.45 590.4K
10:15 81.56 81.96 81.14 81.14 375.9K
10:20 81.10 81.20 80.78 81.20 987.0K
10:25 81.21 81.35 80.86 81.12 432.7K
10:30 81.15 82.05 81.10 82.05 322.1K
10:35 82.00 82.05 81.21 81.63 237.7K
10:40 81.51 81.75 81.45 81.71 198.4K
10:45 81.75 82.28 81.75 81.95 267.0K
10:50 81.95 82.45 81.76 82.45 434.8K
10:55 82.45 82.50 81.73 82.33 391.0K
11:00 82.03 82.80 82.03 82.72 290.2K
11:05 82.72 82.72 81.55 81.92 191.9K
11:10 81.87 81.96 81.56 81.61 317.9K
11:15 81.61 81.73 81.49 81.50 331.1K
11:20 81.50 81.50 81.11 81.37 113.3K
11:25 81.38 81.55 81.20 81.45 136.0K
13:00 81.30 81.63 81.23 81.62 285.9K
13:05 81.49 81.72 81.38 81.43 145.4K
13:10 81.43 81.56 81.24 81.43 201.1K
13:15 81.41 81.69 81.40 81.65 178.1K
13:20 81.66 81.70 81.53 81.53 139.3K
13:25 81.52 81.52 81.26 81.26 168.4K
13:30 81.26 81.34 81.03 81.03 275.2K
13:35 81.04 81.27 81.00 81.13 236.3K
13:40 81.10 81.22 81.04 81.05 167.2K
13:45 81.01 81.63 80.91 81.63 356.7K
13:50 81.67 81.70 81.03 81.08 208.8K
13:55 81.13 81.27 80.95 81.01 191.6K
14:00 81.01 81.20 80.97 81.13 151.0K
14:05 81.11 81.14 80.92 80.97 192.9K
14:10 80.96 80.96 80.56 80.56 375.8K
14:15 80.59 80.87 80.54 80.82 276.3K
14:20 80.82 80.83 80.46 80.46 329.9K
14:25 80.46 80.50 80.21 80.32 477.4K
14:30 80.35 80.40 79.99 80.10 565.9K
14:35 80.09 80.27 79.97 80.15 510.4K
14:40 80.19 80.36 80.01 80.36 520.8K
14:45 80.40 80.45 79.97 79.97 443.9K
14:50 80.10 80.25 79.97 79.99 446.3K
14:55 79.99 80.08 79.95 80.08 270.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 83.80 85.27 79.90 80.02 18.1M
2025-09-25 86.97 87.87 82.86 84.51 12.8M
2025-09-24 87.00 89.06 84.55 86.96 12.8M
2025-09-23 92.80 93.50 84.58 90.10 15.2M
2025-09-22 89.80 91.96 87.00 90.10 11.1M
2025-09-19 91.69 92.55 88.11 89.14 11.9M
2025-09-18 88.44 94.55 87.70 91.29 18.2M
2025-09-17 93.50 95.98 91.01 91.43 15.9M
2025-09-16 90.70 95.99 90.49 93.99 20.3M
2025-09-15 94.83 94.83 89.03 91.58 25.7M
2025-09-12 86.20 99.31 85.56 94.91 35.3M
2025-09-11 79.80 90.60 79.00 89.07 33.3M
2025-09-10 78.88 81.37 76.89 78.27 23.0M
2025-09-09 77.81 80.49 75.26 76.92 18.1M
2025-09-08 83.70 83.80 74.80 80.75 29.6M
2025-09-05 74.46 86.50 71.62 85.60 30.8M
2025-09-04 83.60 84.19 70.41 72.34 28.2M
2025-09-03 78.16 85.10 76.00 82.18 22.3M
2025-09-02 82.82 86.89 76.93 78.20 27.4M
2025-09-01 81.00 87.19 77.40 82.78 25.5M
2025-08-29 79.10 80.78 75.28 77.80 22.2M
2025-08-28 69.75 80.83 69.40 79.60 32.0M
2025-08-27 71.18 76.59 70.80 71.00 24.5M
2025-08-26 73.00 76.00 71.47 71.76 21.9M
2025-08-25 65.69 74.98 64.52 73.36 34.4M
2025-08-22 58.00 67.18 58.00 65.10 32.8M
2025-08-21 59.00 61.04 56.39 58.89 32.5M
2025-08-20 54.00 60.30 51.50 58.17 40.8M
2025-08-19 56.00 57.42 53.99 54.72 24.8M
2025-08-18 57.51 57.94 54.62 56.36 26.6M
2025-08-15 53.50 55.90 52.88 54.89 23.0M
2025-08-14 56.08 56.08 53.22 53.52 18.4M
2025-08-13 55.56 56.81 55.02 56.60 24.4M
2025-08-12 55.91 55.91 54.00 55.55 16.1M
2025-08-11 51.34 56.82 51.25 54.87 31.0M
2025-08-08 49.21 52.50 48.60 50.28 22.7M
2025-08-07 50.61 51.04 48.05 49.25 16.1M
2025-08-06 49.94 51.39 49.70 50.62 11.7M
2025-08-05 51.88 52.17 49.68 50.43 16.0M
2025-08-04 52.00 52.55 50.05 50.97 18.5M
2025-08-01 51.00 55.98 50.39 52.63 25.9M
2025-07-31 52.56 57.28 52.47 53.17 40.3M
2025-07-30 52.50 52.50 49.23 50.11 22.3M
2025-07-29 51.85 53.01 51.15 53.00 19.3M
2025-07-28 48.96 53.20 48.67 52.38 24.4M
2025-07-25 48.47 49.25 48.11 48.52 8.4M
2025-07-24 50.62 50.85 47.86 48.67 13.5M
2025-07-23 48.50 49.87 48.10 49.54 13.2M
2025-07-22 50.27 52.09 48.62 49.00 21.5M
2025-07-21 50.38 51.76 49.78 50.59 17.4M
2025-07-18 53.60 53.62 50.45 50.60 26.7M
2025-07-17 47.34 56.55 47.07 53.90 34.6M
2025-07-16 47.87 48.42 46.34 47.34 15.5M
2025-07-15 48.10 48.88 46.00 47.79 28.6M
2025-07-14 46.50 48.05 45.93 46.70 10.9M
2025-07-11 47.96 48.80 46.76 46.95 12.5M
2025-07-10 49.00 49.33 47.10 48.21 12.7M
2025-07-09 50.35 50.88 48.00 48.19 14.9M
2025-07-08 48.33 51.80 48.20 51.00 16.6M
2025-07-07 49.69 51.49 46.90 48.45 15.1M
2025-07-04 49.88 51.94 49.26 50.70 19.0M
2025-07-03 48.50 50.06 48.02 49.89 15.7M
2025-07-02 49.50 49.87 47.50 47.95 14.7M
2025-07-01 49.79 51.08 48.80 50.71 18.5M
2025-06-30 48.30 51.66 47.86 51.20 27.7M
2025-06-27 47.08 49.00 45.80 47.99 18.4M
2025-06-26 48.50 49.50 46.60 46.75 22.1M
2025-06-25 47.40 49.22 46.39 47.40 29.5M
2025-06-24 45.90 47.00 44.71 46.70 22.8M
2025-06-23 46.00 47.14 45.00 45.88 15.7M
2025-06-20 48.17 48.30 46.44 46.68 16.1M
2025-06-19 49.99 50.47 47.80 48.30 21.4M
2025-06-18 43.04 50.50 43.04 50.00 27.7M
2025-06-17 43.52 43.70 42.40 42.99 13.8M
2025-06-16 43.51 44.49 42.58 43.25 20.9M
2025-06-13 41.79 44.14 41.55 43.67 24.0M
2025-06-12 40.66 42.90 40.18 41.77 22.9M
2025-06-11 41.73 42.20 40.40 40.62 15.8M
2025-06-10 40.80 42.15 40.09 41.25 21.5M
2025-06-09 40.50 42.51 39.80 41.26 28.3M
2025-06-06 38.50 41.98 38.30 41.33 36.4M
2025-06-05 31.76 38.27 31.76 38.27 35.0M
2025-06-04 29.74 32.23 29.70 31.89 17.8M
2025-06-03 29.32 30.33 29.10 29.63 8.0M
2025-05-30 29.52 29.88 29.10 29.82 7.0M
2025-05-29 29.81 30.65 29.58 30.10 10.7M
2025-05-28 28.80 30.13 28.60 29.52 9.9M
2025-05-27 29.37 29.38 28.25 28.53 6.0M
2025-05-26 29.30 29.99 29.10 29.38 5.6M
2025-05-23 29.53 29.86 29.02 29.10 6.2M
2025-05-22 29.76 30.10 29.37 29.46 6.2M
2025-05-21 30.15 30.44 29.72 29.88 5.3M
2025-05-20 29.93 30.68 29.61 30.38 7.0M
2025-05-19 30.64 30.76 29.76 29.83 8.0M
2025-05-16 30.04 30.93 29.86 30.64 12.6M
2025-05-15 31.64 31.80 29.98 30.03 15.1M
2025-05-14 31.60 33.39 31.41 31.65 17.7M
2025-05-13 31.58 32.30 30.98 31.11 13.4M
2025-05-12 31.25 32.50 30.73 31.09 19.4M
2025-05-09 30.66 30.91 29.65 30.33 14.8M
2025-05-08 29.72 32.50 29.66 31.05 28.6M
2025-05-07 29.79 30.38 29.00 29.72 19.7M
2025-05-06 26.73 30.25 26.51 29.78 27.3M
2025-04-30 25.49 26.10 25.45 25.90 11.5M
2025-04-29 26.00 26.39 25.26 25.43 15.1M
2025-04-28 25.78 26.05 25.10 25.62 11.4M
2025-04-25 25.20 26.89 25.10 25.69 16.2M
2025-04-24 25.29 26.20 24.63 24.74 11.6M
2025-04-23 24.90 25.65 24.77 25.21 9.9M
2025-04-22 24.70 25.06 24.21 24.50 7.5M
2025-04-21 24.07 24.90 23.67 24.69 7.9M
2025-04-18 23.61 24.12 23.53 23.85 7.0M
2025-04-17 23.89 24.28 23.67 23.70 6.4M
2025-04-16 24.52 24.53 23.51 23.98 8.2M
2025-04-15 24.68 24.85 24.33 24.64 7.8M
2025-04-14 25.56 25.70 24.36 24.69 14.5M
2025-04-11 23.77 24.79 23.69 24.40 13.7M
2025-04-10 23.97 25.23 23.90 24.02 23.1M
2025-04-09 21.22 22.08 19.59 21.85 18.0M
2025-04-08 21.54 22.15 21.06 21.85 25.0M
2025-04-07 21.86 24.30 21.77 21.77 20.4M
2025-04-03 28.51 28.99 27.01 27.21 17.2M
2025-04-02 29.43 30.43 29.33 29.59 10.5M
2025-04-01 29.90 30.05 29.14 29.23 8.5M
2025-03-31 30.00 31.00 28.92 29.56 16.9M
2025-03-28 29.52 31.58 29.52 30.17 13.7M
2025-03-27 30.03 30.35 29.00 29.93 14.3M
2025-03-26 31.70 32.30 30.60 30.60 14.6M
2025-03-25 33.68 34.20 31.47 31.70 19.2M
2025-03-24 31.36 33.41 31.13 33.12 19.6M
2025-03-21 32.02 32.68 31.05 31.69 14.9M
2025-03-20 32.64 33.38 31.92 32.31 15.0M
2025-03-19 34.00 34.88 31.89 32.80 29.7M
2025-03-18 31.00 35.88 30.21 34.41 42.5M
2025-03-17 30.39 30.49 29.51 30.21 14.3M
2025-03-14 28.35 30.33 28.29 30.16 18.6M
2025-03-13 28.84 29.40 28.34 28.45 10.6M
2025-03-12 29.45 29.60 28.68 29.04 11.4M
2025-03-11 29.69 30.33 28.71 29.60 20.1M
2025-03-10 28.82 30.20 28.68 30.00 18.7M
2025-03-07 29.50 29.50 28.40 28.55 12.6M
2025-03-06 28.60 30.09 28.60 29.62 19.9M
2025-03-05 27.39 28.72 27.23 28.50 20.6M
2025-03-04 28.65 28.65 26.77 27.12 31.1M
2025-03-03 30.00 30.30 29.01 29.22 13.2M
2025-02-28 31.70 31.70 29.21 29.49 19.1M
2025-02-27 33.30 33.46 31.20 31.80 15.5M
2025-02-26 33.58 33.58 32.71 33.17 13.6M
2025-02-25 33.77 34.24 33.06 33.69 13.3M
2025-02-24 38.01 38.98 33.62 33.84 27.7M
2025-02-21 37.32 39.08 37.03 38.95 14.1M
2025-02-20 36.95 37.83 35.71 37.32 9.1M
2025-02-19 38.01 38.01 35.70 36.94 11.4M
2025-02-18 38.83 39.74 37.30 37.67 8.4M
2025-02-17 36.56 39.98 36.49 38.48 11.7M
2025-02-14 38.00 38.65 36.10 36.48 8.7M
2025-02-13 38.00 38.79 37.16 37.90 8.4M
2025-02-12 38.10 38.70 37.80 38.17 6.3M
2025-02-11 37.90 39.13 37.51 38.10 8.5M
2025-02-10 36.71 38.92 36.40 38.01 12.1M
2025-02-07 36.23 37.31 35.68 36.87 14.2M
2025-02-06 33.59 36.26 32.70 36.03 18.0M
2025-02-05 35.70 35.76 32.50 33.25 22.9M
2025-01-27 37.69 37.80 35.78 36.20 10.9M
2025-01-24 39.34 40.16 36.81 37.82 16.4M
2025-01-23 40.61 41.26 39.11 39.15 10.0M
2025-01-22 38.26 42.01 38.26 40.36 16.6M
2025-01-21 39.85 39.85 36.80 38.31 13.0M
2025-01-20 38.46 39.98 38.01 38.88 9.2M
2025-01-17 36.85 39.50 36.59 37.71 10.6M
2025-01-16 37.43 38.02 36.72 37.10 7.6M
2025-01-15 38.98 39.31 36.92 37.10 10.9M
2025-01-14 38.72 39.80 37.73 39.16 9.3M
2025-01-13 39.10 39.67 37.80 38.44 9.3M
2025-01-10 39.79 42.00 39.40 39.64 9.9M
2025-01-09 40.78 43.50 40.78 41.00 11.7M
2025-01-08 38.90 40.84 38.30 40.12 9.9M
2025-01-07 36.67 39.95 36.01 39.70 10.7M
2025-01-06 37.41 38.40 35.83 36.34 6.4M
2025-01-03 36.95 38.60 36.23 37.10 8.8M
2025-01-02 39.27 39.27 36.21 36.63 8.2M