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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 23.71 23.78 23.45 23.55 15.2M
2021-12-30 23.12 23.89 23.12 23.61 28.9M
2021-12-29 23.38 23.63 23.10 23.12 19.4M
2021-12-28 23.30 23.66 23.21 23.41 19.9M
2021-12-27 22.92 23.38 22.90 23.25 15.2M
2021-12-24 23.16 23.24 22.81 23.05 20.2M
2021-12-23 22.77 23.39 22.70 23.19 28.1M
2021-12-22 22.55 22.94 22.51 22.74 17.0M
2021-12-21 22.37 22.58 22.35 22.50 10.9M
2021-12-20 22.64 22.88 22.31 22.37 13.8M
2021-12-17 23.11 23.17 22.68 22.71 18.6M
2021-12-16 23.20 23.37 23.13 23.17 12.5M
2021-12-15 23.50 23.73 23.10 23.14 21.4M
2021-12-14 23.43 23.74 23.43 23.50 18.6M
2021-12-13 23.29 23.70 23.10 23.70 31.0M
2021-12-10 23.24 23.25 23.02 23.16 20.2M
2021-12-09 22.95 23.40 22.85 23.32 27.2M
2021-12-08 22.68 22.95 22.51 22.94 24.4M
2021-12-07 22.65 22.74 22.31 22.62 18.2M
2021-12-06 22.80 22.93 22.25 22.45 37.8M
2021-12-03 22.90 23.25 22.86 23.08 22.5M
2021-12-02 23.30 23.38 22.95 22.98 21.5M
2021-12-01 23.50 23.59 23.27 23.42 19.6M
2021-11-30 23.52 23.86 23.38 23.60 23.4M
2021-11-29 23.75 23.80 23.18 23.33 34.3M
2021-11-26 24.18 24.37 23.88 24.09 23.3M
2021-11-25 24.51 24.69 24.10 24.21 24.5M
2021-11-24 24.80 24.89 24.38 24.51 28.9M
2021-11-23 25.07 25.13 24.70 24.93 32.5M
2021-11-22 24.71 25.31 24.61 25.15 38.0M
2021-11-19 24.70 24.85 24.41 24.78 32.6M
2021-11-18 24.69 24.84 24.36 24.65 33.2M
2021-11-17 24.14 24.67 24.03 24.64 38.6M
2021-11-16 24.51 24.88 24.07 24.10 44.0M
2021-11-15 24.08 24.45 23.92 24.40 37.1M
2021-11-12 23.73 24.43 23.53 24.10 38.3M
2021-11-11 23.52 23.84 23.27 23.73 30.1M
2021-11-10 23.48 23.78 23.20 23.55 31.2M
2021-11-09 23.39 23.56 22.90 23.42 31.7M
2021-11-08 23.90 23.90 23.15 23.39 29.1M
2021-11-05 24.10 24.44 23.70 23.85 42.2M
2021-11-04 23.39 24.00 23.39 23.68 36.4M
2021-11-03 23.87 23.91 23.03 23.29 36.6M
2021-11-02 23.86 24.48 23.31 23.62 70.1M
2021-11-01 22.02 23.78 22.01 23.47 76.5M
2021-10-29 22.55 22.64 21.71 22.25 39.6M
2021-10-28 22.54 23.26 22.44 22.70 47.0M
2021-10-27 22.71 22.72 22.26 22.41 24.2M
2021-10-26 22.45 23.09 22.30 22.87 34.1M
2021-10-25 22.93 22.94 22.23 22.55 25.5M
2021-10-22 22.62 22.95 22.48 22.76 21.9M
2021-10-21 22.41 22.85 22.27 22.71 23.7M
2021-10-20 22.80 23.11 22.35 22.42 39.3M
2021-10-19 22.60 22.81 22.31 22.67 48.9M
2021-10-18 21.76 21.93 21.60 21.80 15.8M
2021-10-15 22.01 22.28 21.70 21.81 23.5M
2021-10-14 22.31 22.36 22.01 22.16 11.8M
2021-10-13 21.71 22.44 21.61 22.37 17.7M
2021-10-12 22.20 22.22 21.61 21.75 21.2M
2021-10-11 22.21 22.46 22.10 22.38 22.2M
2021-10-08 21.98 22.38 21.81 22.19 23.7M
2021-09-30 21.57 21.74 21.48 21.66 13.7M
2021-09-29 21.78 21.78 21.22 21.56 23.0M
2021-09-28 22.20 22.24 21.71 21.88 19.8M
2021-09-27 22.28 22.55 22.10 22.22 22.4M
2021-09-24 22.43 22.48 22.01 22.02 22.4M
2021-09-23 22.35 22.60 22.25 22.38 23.0M
2021-09-22 22.01 22.42 21.99 22.35 12.8M
2021-09-17 22.44 22.66 22.00 22.32 21.5M
2021-09-16 23.02 23.35 22.48 22.48 30.2M
2021-09-15 23.00 23.03 22.54 22.66 26.4M
2021-09-14 23.31 23.37 22.95 23.00 21.7M
2021-09-13 23.71 23.71 23.05 23.13 33.7M
2021-09-10 23.75 24.00 23.35 23.73 38.0M
2021-09-09 23.54 24.07 23.45 23.73 32.0M
2021-09-08 23.95 24.31 23.45 23.55 42.7M
2021-09-07 23.50 23.88 23.40 23.70 33.0M
2021-09-06 22.90 23.62 22.70 23.48 35.2M
2021-09-03 22.90 23.40 22.82 22.94 29.6M
2021-09-02 23.50 23.50 22.92 22.98 27.2M
2021-09-01 23.57 23.64 22.87 23.32 38.9M
2021-08-31 23.80 24.16 23.22 23.50 32.0M
2021-08-30 24.70 24.72 23.70 23.91 36.7M
2021-08-27 24.40 25.06 24.11 24.80 30.8M
2021-08-26 25.36 25.45 24.69 24.71 29.2M
2021-08-25 25.11 25.55 24.90 25.25 33.7M
2021-08-24 25.27 25.27 24.67 24.93 32.0M
2021-08-23 25.30 25.56 25.07 25.38 24.0M
2021-08-20 25.38 25.50 24.81 25.23 20.4M
2021-08-19 25.08 25.72 24.93 25.36 32.2M
2021-08-18 25.48 25.48 24.50 25.20 61.8M
2021-08-17 26.58 27.38 26.10 26.37 53.0M
2021-08-16 26.90 27.70 26.03 26.35 54.2M
2021-08-13 27.19 27.35 26.53 26.72 33.5M
2021-08-12 27.52 27.70 27.12 27.19 33.7M
2021-08-11 28.41 28.42 27.30 27.51 51.4M
2021-08-10 28.45 28.80 27.79 28.48 31.9M
2021-08-09 28.55 29.19 28.05 28.31 30.0M
2021-08-06 28.30 29.19 28.10 28.55 36.5M
2021-08-05 29.13 29.85 28.61 28.78 39.7M
2021-08-04 28.51 29.20 28.51 28.78 44.7M
2021-08-03 28.66 29.34 28.28 28.70 51.5M
2021-08-02 27.51 29.34 27.50 29.04 79.6M
2021-07-30 27.40 28.00 27.00 27.50 57.7M
2021-07-29 27.45 28.55 26.98 27.39 111.2M
2021-07-28 26.54 27.50 25.25 26.86 165.9M
2021-07-27 25.30 25.82 25.19 25.82 54.5M
2021-07-26 23.30 24.09 22.90 23.47 28.7M
2021-07-23 24.00 24.20 23.32 23.40 21.6M
2021-07-22 23.53 24.29 23.30 23.95 28.2M
2021-07-21 23.28 23.68 23.23 23.51 20.0M
2021-07-20 23.18 23.28 22.65 23.17 18.9M
2021-07-19 23.31 23.66 23.09 23.33 21.1M
2021-07-16 23.90 23.90 23.40 23.46 20.8M
2021-07-15 23.75 23.99 23.32 23.92 23.9M
2021-07-14 24.31 24.73 23.87 23.89 28.3M
2021-07-13 24.63 24.71 24.08 24.30 26.5M
2021-07-12 24.66 25.00 24.00 24.42 34.7M
2021-07-09 24.00 25.14 23.93 24.50 33.4M
2021-07-08 24.04 24.53 23.86 24.26 33.2M
2021-07-07 23.92 24.16 23.63 24.00 29.9M
2021-07-06 22.97 24.59 22.82 24.03 62.3M
2021-07-05 22.23 22.93 22.04 22.88 23.2M
2021-07-02 22.61 22.96 22.17 22.24 18.8M
2021-07-01 23.40 23.49 22.60 22.71 20.1M
2021-06-30 23.20 23.64 23.13 23.41 18.9M
2021-06-29 23.70 23.70 23.03 23.18 20.1M
2021-06-28 23.36 23.78 23.23 23.55 24.5M
2021-06-25 23.28 23.60 23.12 23.29 30.7M
2021-06-24 22.75 23.77 22.61 23.21 53.8M
2021-06-23 21.94 22.77 21.81 22.70 40.0M
2021-06-22 21.71 22.25 21.56 21.98 19.4M
2021-06-21 21.75 21.85 21.52 21.69 18.4M
2021-06-18 22.40 22.62 21.75 21.91 23.8M
2021-06-17 21.80 22.50 21.60 22.35 20.3M
2021-06-16 22.29 22.44 21.65 21.78 20.4M
2021-06-15 22.45 22.56 22.10 22.22 21.1M
2021-06-11 22.73 23.00 22.38 22.47 30.1M
2021-06-10 22.90 23.03 22.41 22.72 26.2M
2021-06-09 23.03 23.22 22.57 22.69 24.3M
2021-06-08 22.99 23.10 22.48 22.60 25.4M
2021-06-07 22.50 23.34 22.49 22.97 32.1M
2021-06-04 22.40 22.55 22.13 22.30 22.6M
2021-06-03 22.85 23.11 22.31 22.32 32.3M
2021-06-02 23.40 23.40 22.70 22.85 20.8M
2021-06-01 22.95 23.57 22.68 23.24 27.6M
2021-05-31 22.82 23.36 22.68 22.91 25.2M
2021-05-28 23.00 23.14 22.68 22.79 20.7M
2021-05-27 23.10 23.61 23.00 23.48 25.6M
2021-05-26 23.38 23.46 22.94 23.02 16.3M
2021-05-25 22.77 23.35 22.73 23.33 14.3M
2021-05-24 22.72 22.93 22.62 22.89 10.5M
2021-05-21 23.00 23.30 22.65 22.71 9.8M
2021-05-20 22.88 23.04 22.71 22.92 8.7M
2021-05-19 23.08 23.08 22.70 22.91 9.6M
2021-05-18 23.25 23.28 23.02 23.09 7.5M
2021-05-17 23.10 23.57 23.06 23.25 15.2M
2021-05-14 22.76 23.10 22.41 23.10 13.4M
2021-05-13 23.12 23.44 22.40 22.66 19.2M
2021-05-12 23.39 23.45 22.92 23.38 11.7M
2021-05-11 23.70 24.00 23.15 23.39 17.6M
2021-05-10 24.08 24.17 23.66 24.05 11.0M
2021-05-07 23.73 24.48 23.66 24.06 20.0M
2021-05-06 23.45 23.85 23.45 23.68 11.9M
2021-04-30 23.99 24.24 23.21 23.33 15.2M
2021-04-29 23.59 23.95 23.51 23.83 10.5M
2021-04-28 23.14 23.89 23.07 23.55 12.7M
2021-04-27 23.46 23.63 22.90 23.09 13.5M
2021-04-26 24.32 24.54 23.39 23.45 28.3M
2021-04-23 24.64 24.66 24.26 24.33 15.5M
2021-04-22 24.93 24.98 24.58 24.65 11.1M
2021-04-21 24.76 25.14 24.66 24.77 14.5M
2021-04-20 25.12 25.95 24.72 24.85 47.0M
2021-04-19 23.66 24.26 23.44 24.22 18.5M
2021-04-16 24.30 24.38 23.83 23.88 8.2M
2021-04-15 24.00 24.16 23.63 24.04 10.2M
2021-04-14 23.65 23.82 23.39 23.67 10.1M
2021-04-13 23.60 23.88 23.27 23.79 11.1M
2021-04-12 23.77 24.49 23.58 23.65 15.0M
2021-04-09 24.23 24.61 23.76 23.88 15.2M
2021-04-08 24.20 25.37 24.16 24.42 28.9M
2021-04-07 23.84 24.10 23.41 24.02 12.6M
2021-04-06 24.00 24.40 23.68 23.83 13.9M
2021-04-02 23.45 23.88 23.45 23.75 17.2M
2021-04-01 22.79 23.48 22.66 23.29 18.2M
2021-03-31 23.00 23.02 22.28 22.72 14.2M
2021-03-30 23.13 23.16 22.72 23.00 12.9M
2021-03-29 23.30 23.60 22.98 23.16 20.5M
2021-03-26 22.30 23.06 22.22 22.98 21.2M
2021-03-25 22.05 22.40 21.91 22.27 11.1M
2021-03-24 22.40 22.52 22.07 22.12 14.1M
2021-03-23 22.90 23.12 22.45 22.50 15.8M
2021-03-22 22.40 22.91 22.40 22.81 13.7M
2021-03-19 22.46 22.94 22.20 22.46 16.0M
2021-03-18 23.08 23.20 22.57 22.75 17.5M
2021-03-17 22.94 23.30 22.80 23.05 11.6M
2021-03-16 23.63 23.88 22.66 22.93 24.7M
2021-03-15 24.40 24.40 23.25 23.47 25.3M
2021-03-12 25.13 25.30 24.31 24.80 17.0M
2021-03-11 25.18 25.50 24.05 25.36 24.9M
2021-03-10 25.48 25.60 24.60 24.75 21.7M
2021-03-09 26.28 26.40 24.58 24.99 34.8M
2021-03-08 26.75 27.64 26.29 26.45 32.5M
2021-03-05 25.22 27.58 25.03 26.94 58.8M
2021-03-04 26.50 26.58 25.14 25.30 26.6M
2021-03-03 25.73 26.85 25.67 26.73 36.3M
2021-03-02 26.34 26.82 25.67 25.91 31.7M
2021-03-01 24.61 26.59 24.61 26.33 55.3M
2021-02-26 23.63 24.78 23.50 24.48 20.4M
2021-02-25 25.00 25.15 24.11 24.14 23.5M
2021-02-24 24.62 25.68 24.62 24.95 33.1M
2021-02-23 24.52 24.62 23.84 24.56 25.6M
2021-02-22 24.68 24.85 24.31 24.46 23.9M
2021-02-19 23.48 24.92 23.23 24.60 37.0M
2021-02-18 23.67 24.29 23.40 23.58 25.0M
2021-02-10 23.02 23.82 22.90 23.32 24.4M
2021-02-09 22.48 23.13 22.32 23.04 27.7M
2021-02-08 22.71 23.16 22.25 22.48 32.3M
2021-02-05 22.21 22.98 22.21 22.68 34.0M
2021-02-04 22.22 22.58 21.20 22.00 52.5M
2021-02-03 23.54 23.54 22.40 22.41 55.5M
2021-02-02 23.39 23.91 23.18 23.57 33.1M
2021-02-01 23.97 23.97 22.96 23.34 79.1M
2021-01-29 25.96 26.37 25.08 25.51 39.6M
2021-01-28 25.80 26.60 25.69 25.80 32.7M
2021-01-27 25.83 26.40 25.62 26.28 39.8M
2021-01-26 25.74 26.12 25.52 25.91 37.5M
2021-01-25 26.20 26.65 25.38 25.61 53.6M
2021-01-22 27.18 27.18 25.60 26.25 60.1M
2021-01-21 27.74 28.00 27.26 27.35 30.1M
2021-01-20 27.15 27.80 26.94 27.70 24.8M
2021-01-19 28.64 28.88 27.23 27.30 43.6M
2021-01-18 28.37 29.48 28.07 28.91 34.0M
2021-01-15 30.06 30.30 28.21 28.88 42.0M
2021-01-14 30.17 30.40 29.40 30.37 41.9M
2021-01-13 28.85 30.45 28.68 30.17 60.0M
2021-01-12 29.11 29.18 28.24 29.03 35.4M
2021-01-11 29.50 30.39 28.91 29.24 67.6M
2021-01-08 28.18 29.45 27.70 29.20 57.2M
2021-01-07 27.77 28.48 27.50 28.02 38.3M
2021-01-06 28.89 28.89 27.43 27.70 44.2M
2021-01-05 27.50 28.65 27.41 28.62 59.1M
2021-01-04 28.80 28.99 27.33 27.91 44.3M