生益电子(688183)股票行情
生益电子(688183)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-27 | 80.00 | 80.68 | -1.88 | -2.28% | 79.21 | 82.42 | 107280 | 86686.66 | 1.29% | 6.86 |
| 2026-03-26 | 85.95 | 82.56 | -4.24 | -4.88% | 82.20 | 85.95 | 152470 | 127763.62 | 1.83% | 6.25 |
| 2026-03-25 | 86.00 | 86.80 | -0.30 | -0.34% | 85.00 | 88.01 | 211142 | 182445.62 | 2.54% | 5.00 |
| 2026-03-24 | 82.80 | 87.10 | 6.00 | 7.40% | 81.30 | 87.87 | 254546 | 216850.81 | 3.06% | 1.84 |
| 2026-03-23 | 79.30 | 81.10 | -1.50 | -1.82% | 78.11 | 83.95 | 161199 | 130859.81 | 1.94% | 0.00 |
| 2026-03-20 | 81.50 | 82.60 | 1.61 | 1.99% | 81.41 | 84.97 | 199730 | 165998.27 | 2.40% | 8.00 |
| 2026-03-19 | 78.10 | 80.99 | 1.06 | 1.33% | 77.94 | 83.23 | 152174 | 122636.76 | 1.83% | 0.00 |
| 2026-03-18 | 78.56 | 79.93 | 2.38 | 3.07% | 77.60 | 80.47 | 97435 | 77304.48 | 1.17% | 2.00 |
| 2026-03-17 | 82.33 | 77.55 | -3.86 | -4.74% | 77.55 | 82.99 | 110193 | 87945.12 | 1.32% | 4.00 |
| 2026-03-16 | 81.00 | 81.41 | 0.67 | 0.83% | 78.80 | 81.75 | 106859 | 85714.13 | 1.28% | 0.00 |
| 2026-03-13 | 77.80 | 80.74 | 1.90 | 2.41% | 77.72 | 82.88 | 142258 | 114801.15 | 1.71% | 0.00 |
| 2026-03-12 | 79.73 | 78.84 | -1.46 | -1.82% | 77.70 | 81.98 | 98488 | 78495.66 | 1.18% | 0.00 |
| 2026-03-11 | 81.01 | 80.30 | -0.75 | -0.93% | 79.88 | 82.30 | 87507 | 70783.70 | 1.05% | 4.41 |
| 2026-03-10 | 79.48 | 81.05 | 3.86 | 5.00% | 79.48 | 81.38 | 111898 | 90164.34 | 1.35% | 0.00 |
| 2026-03-09 | 77.27 | 77.19 | -2.43 | -3.05% | 73.99 | 77.69 | 122355 | 92201.80 | 1.47% | 0.00 |
| 2026-03-06 | 80.30 | 79.62 | -1.38 | -1.70% | 78.69 | 81.10 | 83624 | 66667.55 | 1.01% | 2.00 |
| 2026-03-05 | 82.05 | 81.00 | 0.66 | 0.82% | 80.21 | 83.50 | 105336 | 86205.55 | 1.27% | 0.00 |
| 2026-03-04 | 79.00 | 80.34 | -0.52 | -0.64% | 79.00 | 82.27 | 100434 | 81088.02 | 1.21% | 2.00 |
| 2026-03-03 | 85.88 | 80.86 | -4.10 | -4.83% | 80.85 | 86.75 | 165213 | 137928.16 | 1.99% | 8.88 |
| 2026-03-02 | 84.00 | 84.96 | -1.27 | -1.47% | 83.14 | 86.23 | 142336 | 120633.64 | 1.71% | 2.00 |
| 2026-02-27 | 88.00 | 86.23 | -4.57 | -5.03% | 85.03 | 88.00 | 176035 | 151638.22 | 2.12% | 9.66 |
| 2026-02-26 | 88.23 | 90.80 | 2.49 | 2.82% | 85.50 | 93.21 | 287545 | 259961.50 | 3.46% | 6.00 |
| 2026-02-25 | 85.66 | 88.31 | 3.24 | 3.81% | 84.90 | 88.47 | 163766 | 142928.23 | 1.97% | 0.00 |
| 2026-02-24 | 83.50 | 85.07 | 2.43 | 2.94% | 83.48 | 86.70 | 110397 | 94473.34 | 1.33% | 0.00 |
| 2026-02-13 | 84.29 | 82.64 | -1.65 | -1.96% | 82.64 | 85.00 | 71960 | 60185.71 | 0.87% | 2.00 |
| 2026-02-12 | 84.90 | 84.29 | 0.13 | 0.15% | 83.29 | 85.17 | 87302 | 73580.45 | 1.05% | 2.00 |
| 2026-02-11 | 85.10 | 84.16 | -1.54 | -1.80% | 84.00 | 86.88 | 79037 | 67258.28 | 0.95% | 0.00 |
| 2026-02-10 | 85.90 | 85.70 | -0.47 | -0.55% | 85.17 | 88.30 | 97216 | 83778.71 | 1.17% | 4.91 |
| 2026-02-09 | 87.21 | 86.17 | 0.96 | 1.13% | 85.35 | 87.95 | 108314 | 93610.74 | 1.30% | 6.73 |
| 2026-02-06 | 82.29 | 85.21 | 2.58 | 3.12% | 80.50 | 87.50 | 146909 | 124559.54 | 1.77% | 5.48 |
| 2026-02-05 | 84.00 | 82.63 | -2.32 | -2.73% | 82.50 | 84.78 | 86276 | 71749.72 | 1.04% | 10.99 |
| 2026-02-04 | 84.90 | 84.95 | -1.63 | -1.88% | 83.43 | 86.37 | 102158 | 86316.81 | 1.23% | 4.00 |
| 2026-02-03 | 88.02 | 86.58 | -1.42 | -1.61% | 83.88 | 88.68 | 167616 | 143974.38 | 2.02% | 4.00 |
| 2026-02-02 | 86.88 | 88.00 | -0.10 | -0.11% | 86.30 | 92.11 | 168797 | 150162.34 | 2.03% | 0.00 |
| 2026-01-30 | 84.00 | 88.10 | -0.70 | -0.79% | 83.50 | 89.74 | 195444 | 169014.48 | 2.35% | 2.00 |
| 2026-01-29 | 92.50 | 88.80 | -4.43 | -4.75% | 88.77 | 92.97 | 137911 | 124835.73 | 1.66% | 0.00 |
| 2026-01-28 | 92.99 | 93.23 | 0.03 | 0.03% | 91.29 | 94.92 | 149633 | 139174.53 | 1.80% | 0.00 |
| 2026-01-27 | 91.47 | 93.20 | 1.50 | 1.64% | 88.68 | 93.70 | 158125 | 145126.92 | 1.90% | 14.19 |
| 2026-01-26 | 92.00 | 91.70 | -0.90 | -0.97% | 90.60 | 92.80 | 121832 | 111817.78 | 1.46% | 0.00 |
| 2026-01-23 | 96.82 | 92.60 | -4.20 | -4.34% | 92.00 | 96.85 | 154839 | 144162.98 | 1.86% | 0.00 |
| 2026-01-22 | 94.30 | 96.80 | 4.01 | 4.32% | 94.00 | 97.50 | 187587 | 180135.19 | 2.26% | 0.00 |
| 2026-01-21 | 89.50 | 92.79 | 2.03 | 2.24% | 89.01 | 94.25 | 145349 | 134488.05 | 1.75% | 2.00 |
| 2026-01-20 | 94.28 | 90.76 | -4.24 | -4.46% | 90.14 | 94.95 | 139008 | 127565.05 | 1.67% | 0.00 |
| 2026-01-19 | 96.17 | 95.00 | -2.87 | -2.93% | 93.58 | 98.01 | 135125 | 129074.45 | 1.62% | 2.00 |
| 2026-01-16 | 98.41 | 97.87 | 1.27 | 1.31% | 95.51 | 99.75 | 192000 | 186719.52 | 2.31% | 5.00 |
| 2026-01-15 | 95.02 | 96.60 | 0.90 | 0.94% | 93.51 | 96.77 | 139346 | 132869.05 | 1.68% | 20.00 |
| 2026-01-14 | 92.30 | 95.70 | 4.53 | 4.97% | 91.83 | 97.55 | 224070 | 212995.92 | 2.69% | 19.87 |
| 2026-01-13 | 95.19 | 91.17 | -4.73 | -4.93% | 91.01 | 96.97 | 138005 | 129170.48 | 1.66% | 6.66 |
| 2026-01-12 | 95.00 | 95.90 | 0.01 | 0.01% | 91.66 | 95.90 | 180487 | 169723.77 | 2.17% | 11.00 |
| 2026-01-09 | 95.00 | 95.89 | -0.43 | -0.45% | 92.50 | 97.05 | 147116 | 139762.95 | 1.77% | 0.00 |
| 2026-01-08 | 98.63 | 96.32 | -3.23 | -3.24% | 96.00 | 100.86 | 158246 | 154673.28 | 1.90% | 22.00 |
| 2026-01-07 | 98.87 | 99.55 | 0.00 | 0.00% | 97.70 | 102.88 | 156632 | 156380.11 | 1.88% | 7.00 |
| 2026-01-06 | 98.03 | 99.55 | 0.93 | 0.94% | 97.20 | 101.48 | 166484 | 165301.64 | 2.00% | 10.00 |
| 2026-01-05 | 96.69 | 98.62 | 2.93 | 3.06% | 95.30 | 99.88 | 190532 | 185564.33 | 2.29% | 14.00 |
| 2025-12-31 | 98.50 | 95.69 | -1.99 | -2.04% | 95.04 | 100.06 | 131041 | 126976.08 | 1.58% | 6.93 |
| 2025-12-30 | 99.50 | 97.68 | -2.97 | -2.95% | 97.00 | 101.50 | 176601 | 174103.30 | 2.12% | 6.98 |
| 2025-12-29 | 99.80 | 100.65 | 0.27 | 0.27% | 98.77 | 104.23 | 158664 | 160466.31 | 1.91% | 0.00 |
| 2025-12-26 | 100.00 | 100.38 | 0.26 | 0.26% | 97.23 | 101.25 | 144899 | 144465.42 | 1.74% | 7.00 |
| 2025-12-25 | 103.33 | 100.12 | -4.92 | -4.68% | 99.60 | 104.50 | 215342 | 217306.58 | 2.59% | 7.00 |
| 2025-12-24 | 103.00 | 105.04 | 2.91 | 2.85% | 99.18 | 107.84 | 262928 | 272372.06 | 3.16% | 9.00 |
| 2025-12-23 | 101.30 | 102.13 | 1.36 | 1.35% | 100.06 | 104.36 | 176430 | 180205.48 | 2.12% | 14.70 |
| 2025-12-22 | 99.50 | 100.77 | 3.19 | 3.27% | 98.82 | 102.58 | 198256 | 199615.83 | 2.38% | 0.00 |
| 2025-12-19 | 102.00 | 97.58 | -2.43 | -2.43% | 97.58 | 102.49 | 121141 | 120509.52 | 1.46% | 13.20 |
| 2025-12-18 | 103.10 | 100.01 | -6.28 | -5.91% | 99.99 | 104.60 | 181166 | 184400.75 | 2.18% | 0.00 |
| 2025-12-17 | 93.28 | 106.29 | 12.69 | 13.56% | 93.28 | 108.46 | 313404 | 316068.31 | 3.77% | 4.95 |
| 2025-12-16 | 93.00 | 93.60 | -0.20 | -0.21% | 92.50 | 95.80 | 130192 | 122732.05 | 1.57% | 8.70 |
| 2025-12-15 | 95.06 | 93.80 | -4.35 | -4.43% | 93.23 | 95.89 | 124270 | 117136.95 | 1.49% | 6.00 |
| 2025-12-12 | 97.37 | 98.15 | -0.24 | -0.24% | 93.57 | 99.98 | 184699 | 178798.50 | 2.22% | 25.57 |
| 2025-12-11 | 100.48 | 98.39 | -3.08 | -3.04% | 98.39 | 105.00 | 184828 | 187255.92 | 2.22% | 0.00 |
| 2025-12-10 | 104.00 | 101.47 | -4.13 | -3.91% | 99.17 | 104.00 | 212185 | 213919.20 | 2.55% | 18.19 |
| 2025-12-09 | 97.00 | 105.60 | 8.37 | 8.61% | 96.80 | 109.90 | 301626 | 312856.44 | 3.63% | 14.95 |
| 2025-12-08 | 93.05 | 97.23 | 2.98 | 3.16% | 92.20 | 99.96 | 204801 | 197851.20 | 2.46% | 0.00 |
| 2025-12-05 | 93.29 | 94.25 | 1.75 | 1.89% | 90.38 | 97.77 | 142014 | 133329.56 | 1.71% | 2.00 |
| 2025-12-04 | 93.66 | 92.50 | -1.68 | -1.78% | 91.39 | 94.19 | 116835 | 108299.77 | 1.40% | 3.00 |
| 2025-12-03 | 96.92 | 94.18 | -4.22 | -4.29% | 93.50 | 97.59 | 188859 | 179324.38 | 2.27% | 4.00 |
| 2025-12-02 | 97.14 | 98.40 | 0.38 | 0.39% | 96.20 | 101.68 | 181404 | 179061.86 | 2.18% | 10.35 |
| 2025-12-01 | 93.48 | 98.02 | 5.48 | 5.92% | 92.55 | 100.89 | 231623 | 224962.94 | 2.78% | 39.88 |
| 2025-11-28 | 91.31 | 92.54 | 0.55 | 0.60% | 89.76 | 93.98 | 131467 | 120676.65 | 1.58% | 0.00 |
| 2025-11-27 | 94.00 | 91.99 | -2.32 | -2.46% | 91.80 | 96.48 | 190988 | 180302.89 | 2.30% | 7.00 |
| 2025-11-26 | 88.08 | 94.31 | 5.40 | 6.07% | 86.80 | 95.95 | 265865 | 247308.44 | 3.20% | 17.00 |
上证大盘股票行情在线 K线走势图
生益电子(688183)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
