生益电子
SH688183 前复权 STAR
108.00
-2.50
(-2.26%)
今开
112.53
最高
112.70
最低
107.50
昨收
110.50
振幅
4.71%
成交量
78,904.3万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
111.51
MA10
116.23
MA20
120.90
MA60
113.73
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 112.53 | 112.70 | 107.50 | 108.00 | 78,904万 |
| 2 | 2026-09-29 | 105.29 | 111.63 | 105.00 | 110.50 | 138,145万 |
| 3 | 2026-09-28 | 113.51 | 113.53 | 105.18 | 105.96 | 147,074万 |
| 4 | 2026-09-24 | 117.08 | 119.60 | 113.38 | 114.08 | 151,465万 |
| 5 | 2026-09-23 | 118.18 | 121.82 | 117.51 | 119.00 | 155,491万 |
| 6 | 2026-09-22 | 122.78 | 123.97 | 117.18 | 118.19 | 173,907万 |
| 7 | 2026-09-21 | 122.05 | 125.00 | 118.70 | 120.86 | 176,016万 |
| 8 | 2026-09-18 | 122.80 | 123.50 | 117.51 | 121.20 | 177,087万 |
| 9 | 2026-09-17 | 124.00 | 126.90 | 119.50 | 120.35 | 191,642万 |
| 10 | 2026-09-16 | 125.20 | 127.98 | 122.28 | 124.20 | 210,708万 |
| 11 | 2026-09-15 | 123.00 | 131.00 | 123.00 | 125.89 | 188,707万 |
| 12 | 2026-09-14 | 121.39 | 126.67 | 118.33 | 124.20 | 141,202万 |