生益科技

600183
🏛️ 中国 →
53.00
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 55.36 56.48 55.36 56.24 2,806.4K
09:35 56.18 56.77 56.10 56.49 2,393.1K
09:40 56.42 56.42 55.74 56.15 1,251.5K
09:45 56.10 56.12 54.84 54.86 1,982.4K
09:50 54.88 55.58 54.88 55.50 1,986.0K
09:55 55.66 55.85 55.28 55.44 907.8K
10:00 55.40 56.00 55.30 55.92 909.0K
10:05 55.94 55.98 55.60 55.64 1,392.4K
10:10 55.67 56.56 55.64 56.50 1,214.3K
10:15 56.46 56.74 56.16 56.25 1,199.7K
10:20 56.28 57.40 56.28 57.30 2,140.3K
10:25 57.22 57.55 57.11 57.30 1,138.6K
10:30 57.28 57.79 57.27 57.79 1,401.3K
10:35 57.79 58.12 57.50 58.08 1,762.6K
10:40 58.13 58.16 57.50 57.50 2,864.8K
10:45 57.50 57.76 57.36 57.75 1,262.1K
10:50 57.73 58.02 57.70 57.86 875.7K
10:55 57.85 58.08 57.55 57.59 832.6K
11:00 57.62 57.87 57.41 57.74 971.9K
11:05 57.73 57.76 57.50 57.55 405.1K
11:10 57.62 57.67 57.46 57.54 375.0K
11:15 57.53 57.79 57.48 57.68 406.8K
11:20 57.67 57.79 57.53 57.61 336.1K
11:25 57.61 57.80 57.53 57.63 365.1K
13:00 57.63 57.66 57.32 57.37 515.5K
13:05 57.36 57.83 57.36 57.80 435.8K
13:10 57.77 57.77 57.30 57.32 573.8K
13:15 57.31 57.40 57.20 57.22 610.6K
13:20 57.18 57.34 57.17 57.22 383.7K
13:25 57.19 57.20 56.85 56.85 946.7K
13:30 56.84 56.88 56.54 56.67 930.9K
13:35 56.79 56.91 56.63 56.83 398.9K
13:40 56.83 57.10 56.79 56.99 474.4K
13:45 56.99 56.99 56.78 56.81 396.2K
13:50 56.82 56.95 56.78 56.89 260.2K
13:55 56.88 57.04 56.82 57.04 378.6K
14:00 56.95 57.03 56.85 57.01 332.8K
14:05 57.01 57.08 56.74 56.84 847.1K
14:10 56.84 56.84 56.50 56.60 955.9K
14:15 56.58 56.72 56.52 56.61 501.7K
14:20 56.59 56.64 56.50 56.58 540.1K
14:25 56.55 56.91 56.52 56.83 701.1K
14:30 56.83 57.00 56.40 56.40 851.7K
14:35 56.53 56.74 56.40 56.47 722.7K
14:40 56.47 56.51 56.21 56.42 1,010.7K
14:45 56.41 56.43 56.20 56.35 1,113.9K
14:50 56.35 56.35 56.10 56.30 969.0K
14:55 56.32 56.36 56.28 56.33 301.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 56.31 56.68 52.98 53.00 43.0M
2025-09-25 55.29 58.18 54.80 56.32 46.7M
2025-09-24 56.40 58.00 54.98 56.30 49.4M
2025-09-23 62.32 62.68 56.40 58.63 59.6M
2025-09-22 56.38 59.95 55.23 59.50 52.8M
2025-09-19 57.20 57.68 55.40 56.00 40.1M
2025-09-18 53.55 58.01 53.08 56.39 68.6M
2025-09-17 53.81 54.88 52.00 53.50 38.9M
2025-09-16 53.73 56.20 53.45 54.23 48.5M
2025-09-15 51.50 54.90 51.07 53.76 50.6M
2025-09-12 52.38 54.26 51.91 53.14 73.4M
2025-09-11 49.20 52.77 49.20 52.77 57.0M
2025-09-10 47.50 49.43 46.54 47.97 61.8M
2025-09-09 45.80 47.05 45.11 45.88 36.6M
2025-09-08 48.53 49.90 45.55 46.55 59.5M
2025-09-05 46.37 49.01 45.55 48.53 57.0M
2025-09-04 51.01 52.78 45.89 46.37 72.0M
2025-09-03 49.71 51.58 48.65 50.99 37.7M
2025-09-02 54.33 55.07 49.38 49.50 60.8M
2025-09-01 52.48 54.95 52.30 54.87 42.0M
2025-08-29 52.16 53.86 50.97 53.25 37.5M
2025-08-28 48.40 52.78 47.61 52.50 52.0M
2025-08-27 48.36 50.65 47.88 48.33 44.8M
2025-08-26 49.50 50.50 48.00 48.41 42.1M
2025-08-25 48.00 50.02 47.37 49.87 54.4M
2025-08-22 43.74 48.44 43.74 47.61 55.7M
2025-08-21 44.94 45.20 43.33 44.45 37.5M
2025-08-20 43.61 44.63 41.76 44.42 43.5M
2025-08-19 44.69 46.10 43.89 44.65 44.9M
2025-08-18 45.65 46.03 44.25 44.69 80.6M
2025-08-15 40.50 44.83 40.40 44.83 76.6M
2025-08-14 41.70 41.73 40.29 40.75 49.0M
2025-08-13 40.28 42.87 40.12 42.62 67.5M
2025-08-12 39.88 40.75 39.82 40.20 31.9M
2025-08-11 39.93 40.72 39.81 40.08 33.1M
2025-08-08 39.68 40.32 39.24 39.82 28.0M
2025-08-07 40.27 40.95 39.06 39.73 35.3M
2025-08-06 40.30 41.80 39.98 40.32 42.0M
2025-08-05 41.90 41.96 40.19 40.45 41.4M
2025-08-04 40.00 41.28 39.42 41.11 40.2M
2025-08-01 41.95 42.65 39.94 41.00 48.1M
2025-07-31 41.98 43.63 41.98 42.92 45.2M
2025-07-30 41.95 42.12 40.66 41.35 31.9M
2025-07-29 41.00 42.20 40.46 41.98 41.9M
2025-07-28 38.30 41.59 38.14 41.29 42.6M
2025-07-25 38.50 38.95 37.50 38.05 23.0M
2025-07-24 38.56 39.50 37.96 38.85 37.1M
2025-07-23 38.45 38.45 37.23 38.15 29.9M
2025-07-22 38.01 39.97 38.00 38.46 51.1M
2025-07-21 36.51 38.99 36.22 38.41 58.3M
2025-07-18 37.60 37.80 36.01 36.50 40.4M
2025-07-17 34.65 37.65 34.61 37.46 57.8M
2025-07-16 35.69 35.85 34.58 34.90 36.2M
2025-07-15 34.55 35.89 34.31 35.70 66.5M
2025-07-14 32.45 33.11 32.35 32.91 28.7M
2025-07-11 33.80 33.90 32.46 32.53 39.8M
2025-07-10 33.38 34.40 32.61 34.15 50.8M
2025-07-09 33.00 33.47 32.42 32.83 44.1M
2025-07-08 30.18 32.32 30.17 32.05 41.8M
2025-07-07 30.75 31.87 30.15 30.25 33.8M
2025-07-04 29.58 31.50 29.58 31.00 52.0M
2025-07-03 28.68 29.95 28.67 29.87 31.2M
2025-07-02 30.15 30.15 28.35 28.99 43.6M
2025-07-01 30.00 30.54 29.67 30.50 23.6M
2025-06-30 30.30 30.36 29.70 30.15 24.5M
2025-06-27 29.48 30.29 29.40 30.15 24.2M
2025-06-26 29.66 30.30 29.41 29.50 27.8M
2025-06-25 29.04 29.46 28.83 29.36 24.0M
2025-06-24 28.99 29.29 28.43 28.88 27.0M
2025-06-23 28.68 29.50 28.31 28.77 27.7M
2025-06-20 29.22 29.39 28.56 28.90 23.4M
2025-06-19 29.80 30.05 29.03 29.18 27.1M
2025-06-18 28.01 30.29 28.00 29.75 57.0M
2025-06-17 28.80 28.80 27.89 28.03 17.8M
2025-06-16 27.99 29.20 27.99 28.60 28.5M
2025-06-13 28.04 28.70 27.88 28.00 19.4M
2025-06-12 28.02 28.48 27.95 28.15 20.9M
2025-06-11 27.14 28.78 27.14 28.07 31.6M
2025-06-10 27.60 27.60 26.90 27.15 19.7M
2025-06-09 28.20 28.40 27.66 27.75 21.5M
2025-06-06 28.28 28.50 27.90 28.25 19.3M
2025-06-05 27.16 28.85 26.96 28.38 40.1M
2025-06-04 26.00 27.35 26.00 27.30 29.5M
2025-06-03 26.20 26.36 25.81 25.83 14.7M
2025-05-30 26.36 26.52 26.01 26.20 16.3M
2025-05-29 26.20 27.23 26.20 26.74 27.9M
2025-05-28 25.66 26.03 25.46 25.74 14.6M
2025-05-27 26.22 26.25 25.09 25.49 23.1M
2025-05-26 26.29 26.60 25.90 26.33 13.1M
2025-05-23 26.43 26.51 25.86 26.04 15.6M
2025-05-22 27.00 27.37 26.83 27.11 11.9M
2025-05-21 26.76 27.19 26.54 27.12 16.4M
2025-05-20 26.91 27.38 26.65 26.91 16.4M
2025-05-19 27.32 27.33 26.52 26.88 19.6M
2025-05-16 27.27 28.00 27.11 27.32 24.9M
2025-05-15 27.64 28.41 27.10 27.81 39.6M
2025-05-14 27.00 28.81 27.00 27.78 58.5M
2025-05-13 26.49 27.25 26.14 26.20 37.3M
2025-05-12 25.88 26.24 25.66 26.08 23.3M
2025-05-09 26.08 26.10 25.18 25.33 21.7M
2025-05-08 25.27 26.35 25.22 26.15 34.5M
2025-05-07 25.77 25.86 25.08 25.21 25.1M
2025-05-06 24.57 25.45 24.54 25.44 31.1M
2025-04-30 24.26 24.33 23.88 24.29 18.5M
2025-04-29 24.26 24.80 23.97 24.11 24.8M
2025-04-28 23.62 24.12 23.60 23.96 16.4M
2025-04-25 23.45 24.46 23.40 23.76 27.0M
2025-04-24 23.79 23.94 23.32 23.38 11.3M
2025-04-23 23.79 24.13 23.51 23.80 27.7M
2025-04-22 23.40 23.65 23.02 23.28 17.4M
2025-04-21 23.04 23.50 22.55 23.35 20.5M
2025-04-18 22.50 22.99 22.49 22.90 17.8M
2025-04-17 21.80 22.53 21.68 22.39 25.4M
2025-04-16 22.56 22.77 21.55 21.90 39.7M
2025-04-15 23.11 23.15 22.75 22.86 18.3M
2025-04-14 23.98 24.09 22.91 23.09 34.1M
2025-04-11 23.08 23.69 22.70 23.33 37.8M
2025-04-10 23.50 24.05 22.80 23.10 66.0M
2025-04-09 21.00 22.40 20.80 21.86 51.7M
2025-04-08 24.00 24.00 21.27 21.72 77.0M
2025-04-07 23.63 24.05 23.63 23.63 14.5M
2025-04-03 26.88 27.26 25.93 26.25 37.5M
2025-04-02 27.72 28.16 27.51 27.72 15.8M
2025-04-01 27.50 28.34 27.33 27.75 24.8M
2025-03-31 27.75 27.84 27.00 27.21 24.9M
2025-03-28 27.46 27.95 27.46 27.75 15.0M
2025-03-27 27.20 28.05 26.99 27.68 27.1M
2025-03-26 27.72 28.35 27.48 27.52 26.5M
2025-03-25 29.12 29.22 27.48 27.58 34.1M
2025-03-24 28.50 29.38 28.46 29.00 27.6M
2025-03-21 28.06 28.80 27.96 28.77 38.9M
2025-03-20 28.02 28.78 27.82 28.24 36.1M
2025-03-19 30.60 30.60 28.24 28.24 88.2M
2025-03-18 30.52 31.98 30.01 31.38 51.5M
2025-03-17 31.13 31.30 29.85 30.48 35.9M
2025-03-14 29.05 31.47 29.00 31.12 58.5M
2025-03-13 29.48 29.90 28.88 28.93 23.7M
2025-03-12 29.39 30.04 28.53 29.40 34.9M
2025-03-11 29.30 30.18 29.00 29.37 37.9M
2025-03-10 28.64 29.75 28.55 29.56 38.4M
2025-03-07 28.56 29.18 28.38 28.70 33.0M
2025-03-06 29.09 29.30 28.58 28.85 34.2M
2025-03-05 28.22 29.45 28.20 28.88 32.1M
2025-03-04 26.86 28.26 26.62 28.04 46.4M
2025-03-03 28.67 28.80 27.59 27.91 48.0M
2025-02-28 30.48 30.76 28.60 28.77 65.1M
2025-02-27 31.77 32.29 30.79 31.10 37.3M
2025-02-26 31.51 32.42 31.21 31.45 42.8M
2025-02-25 31.46 32.00 31.04 31.23 49.4M
2025-02-24 33.83 33.97 31.95 32.46 62.6M
2025-02-21 33.30 35.38 33.29 34.26 31.0M
2025-02-20 33.85 34.40 33.07 33.72 24.3M
2025-02-19 33.00 34.09 33.00 33.83 30.9M
2025-02-18 32.59 34.60 32.35 33.71 52.9M
2025-02-17 29.33 32.46 29.30 32.22 39.6M
2025-02-14 29.61 30.10 29.34 29.58 17.7M
2025-02-13 30.00 30.57 29.41 29.61 27.1M
2025-02-12 29.02 30.17 28.79 30.07 25.6M
2025-02-11 28.95 29.50 28.68 29.05 29.0M
2025-02-10 28.63 29.13 28.15 28.84 31.3M
2025-02-07 27.80 29.30 27.79 28.85 46.2M
2025-02-06 27.38 27.97 26.73 27.71 62.3M
2025-02-05 29.12 29.23 26.84 26.84 61.3M
2025-01-27 30.00 30.50 29.08 29.82 44.5M
2025-01-24 29.89 31.32 29.48 30.62 62.8M
2025-01-23 31.42 31.66 29.46 29.96 59.3M
2025-01-22 29.78 31.17 29.09 30.80 73.8M
2025-01-21 29.15 29.48 28.82 29.28 54.5M
2025-01-20 28.36 29.89 28.16 29.06 85.2M
2025-01-17 24.61 27.45 24.60 27.45 75.7M
2025-01-16 25.19 25.37 24.68 24.95 23.5M
2025-01-15 25.22 25.45 24.74 24.95 22.4M
2025-01-14 24.66 25.56 24.35 25.45 29.3M
2025-01-13 25.02 25.70 24.50 24.66 27.8M
2025-01-10 26.04 26.04 25.19 25.43 53.2M
2025-01-09 24.72 26.70 24.68 26.18 84.1M
2025-01-08 23.50 24.48 23.30 24.27 26.9M
2025-01-07 22.69 23.78 22.60 23.64 30.9M
2025-01-06 22.78 23.08 22.43 22.65 20.1M
2025-01-03 23.50 23.75 22.65 22.82 25.6M
2025-01-02 23.99 24.38 23.27 23.47 30.2M