生益科技（600183）历史行情

以下为生益科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	126.700	124.140	127.040	118.680	-7.720	-5.855%	69.16万	0.00亿	0.000%
2026-10-08	131.010	131.860	140.000	130.070	1.900	1.462%	72.91万	0.00亿	0.000%
2026-10-07	133.900	129.960	134.330	129.130	-3.020	-2.271%	3,537.58万	46.13亿	1.467%
2026-10-06	133.900	129.960	134.330	129.130	-3.020	-2.271%	3,537.58万	46.13亿	1.467%
2026-10-05	133.900	129.960	134.330	129.130	-3.020	-2.271%	3,537.58万	46.13亿	1.467%
2026-10-02	133.900	129.960	134.330	129.130	-3.020	-2.271%	3,537.58万	46.13亿	1.467%
2026-10-01	133.900	129.960	134.330	129.130	-3.020	-2.271%	3,537.58万	46.13亿	1.467%
2026-09-30	133.900	129.960	134.330	129.130	-3.020	-2.271%	35.38万	0.00亿	0.000%
2026-09-29	131.840	132.980	134.520	129.200	1.030	0.781%	36.50万	0.00亿	0.000%
2026-09-28	136.000	131.950	138.500	130.000	-5.380	-3.918%	45.71万	0.00亿	0.000%
2026-09-27	142.600	137.330	142.600	137.000	-6.230	-4.340%	4,360.23万	60.51亿	1.808%
2026-09-24	142.600	137.330	142.600	137.000	-6.230	-4.340%	43.60万	0.00亿	0.000%
2026-09-23	143.000	143.560	146.000	142.020	0.110	0.077%	41.64万	0.00亿	0.000%
2026-09-22	149.500	143.450	149.940	142.620	-2.820	-1.928%	60.70万	0.00亿	0.000%
2026-09-21	145.000	146.270	149.990	143.610	2.340	1.626%	67.05万	0.00亿	0.000%
2026-09-18	149.000	143.930	149.600	139.400	-2.100	-1.438%	87.51万	0.00亿	0.000%
2026-09-17	153.000	146.030	157.270	145.000	-8.450	-5.470%	85.05万	0.00亿	0.000%
2026-09-16	151.000	154.480	157.500	147.330	4.230	2.815%	64.55万	0.00亿	0.000%
2026-09-15	146.000	150.250	156.930	145.990	4.250	2.911%	81.25万	0.00亿	0.000%
2026-09-14	144.550	146.000	149.880	141.100	-2.430	-1.637%	54.67万	0.00亿	0.000%
2026-09-11	143.550	148.430	150.300	138.430	1.470	1.000%	79.62万	0.00亿	0.000%
2026-09-10	145.020	146.960	151.300	145.000	-1.200	-0.810%	58.35万	0.00亿	0.000%
2026-09-09	147.900	148.160	151.880	146.510	1.880	1.285%	59.00万	0.00亿	0.000%
2026-09-08	149.000	146.280	151.250	145.500	-1.870	-1.262%	69.03万	0.00亿	0.000%
2026-09-07	140.250	148.150	149.250	139.800	10.650	7.745%	83.94万	0.00亿	0.000%
2026-09-04	145.200	137.500	147.800	135.470	-5.690	-3.974%	67.02万	0.00亿	0.000%
2026-09-03	148.880	143.190	149.380	139.010	-1.790	-1.235%	63.59万	0.00亿	0.000%
2026-09-02	139.000	144.980	149.230	138.990	0.560	0.388%	65.59万	0.00亿	0.000%
2026-09-01	152.000	144.420	152.410	143.700	-8.980	-5.854%	78.92万	0.00亿	0.000%
2026-08-31	141.000	153.400	157.280	141.000	7.750	5.321%	103.89万	0.00亿	0.000%
2026-08-28	140.010	145.650	151.790	138.410	4.680	3.320%	98.71万	0.00亿	0.000%
2026-08-27	133.980	140.970	143.010	133.070	10.960	8.430%	103.17万	0.00亿	0.000%
2026-08-26	130.700	130.010	131.990	124.000	1.010	0.783%	58.69万	0.00亿	0.000%
2026-08-25	124.000	129.000	132.000	122.050	2.700	2.138%	63.53万	0.00亿	0.000%
2026-08-24	132.830	126.300	134.000	122.300	-6.500	-4.895%	63.77万	0.00亿	0.000%
2026-08-21	126.030	132.800	134.860	124.880	6.520	5.163%	66.48万	0.00亿	0.000%
2026-08-20	128.190	126.280	131.190	124.160	0.810	0.646%	59.62万	0.00亿	0.000%
2026-08-19	132.000	125.470	134.440	125.470	-13.940	-9.999%	78.29万	0.00亿	0.000%
2026-08-18	144.000	139.410	145.470	137.450	-5.080	-3.516%	73.62万	0.00亿	0.000%
2026-08-17	145.900	144.490	147.470	140.510	1.280	0.894%	76.22万	0.00亿	0.000%
2026-08-14	144.000	143.210	146.300	139.700	1.470	1.037%	67.30万	0.00亿	0.000%
2026-08-13	146.080	141.740	151.900	141.630	-1.490	-1.040%	82.42万	0.00亿	0.000%
2026-08-12	136.950	143.230	145.550	135.640	7.930	5.861%	76.48万	0.00亿	0.000%
2026-08-11	135.800	135.300	140.580	133.660	-3.270	-2.360%	58.79万	0.00亿	0.000%
2026-08-10	141.980	138.570	143.480	134.390	-1.410	-1.007%	94.22万	0.00亿	0.000%
2026-08-07	131.000	139.980	139.980	130.980	12.730	10.004%	78.31万	0.00亿	0.000%
2026-08-06	120.000	127.250	130.990	119.500	4.460	3.632%	76.06万	0.00亿	0.000%
2026-08-05	110.000	122.790	123.450	110.000	10.560	9.409%	89.35万	0.00亿	0.000%
2026-08-04	105.000	112.230	112.230	103.500	10.200	9.997%	60.99万	0.00亿	0.000%
2026-08-03	102.010	102.030	105.880	99.880	-3.610	-3.417%	53.21万	0.00亿	0.000%
2026-07-31	110.090	105.640	110.090	105.440	5.560	5.556%	80.84万	0.00亿	0.000%
2026-07-30	105.000	100.080	108.830	97.510	-8.100	-7.488%	81.10万	0.00亿	0.000%
2026-07-29	111.880	108.180	112.700	102.600	-5.210	-4.595%	88.80万	0.00亿	0.000%
2026-07-28	119.420	113.390	121.000	113.390	-12.600	-10.001%	48.06万	0.00亿	0.000%
2026-07-27	120.000	125.990	125.990	114.660	7.280	6.133%	57.52万	0.00亿	0.000%
2026-07-24	123.810	118.710	123.990	117.990	-6.390	-5.108%	60.46万	0.00亿	0.000%
2026-07-23	129.000	125.100	134.210	123.800	-0.900	-0.714%	61.00万	0.00亿	0.000%
2026-07-22	135.670	126.000	140.190	124.060	-9.670	-7.128%	82.39万	0.00亿	0.000%
2026-07-21	129.320	135.670	135.670	117.500	12.330	9.997%	89.82万	0.00亿	0.000%
2026-07-20	136.000	123.340	136.000	119.060	-8.950	-6.765%	94.54万	0.00亿	0.000%
2026-07-17	144.840	132.290	146.000	132.290	-14.700	-10.001%	75.65万	0.00亿	0.000%
2026-07-16	148.000	146.990	155.430	144.000	-5.440	-3.569%	71.28万	0.00亿	0.000%
2026-07-15	154.010	152.430	160.300	151.500	4.530	3.063%	94.26万	0.00亿	0.000%
2026-07-14	139.970	147.900	147.900	139.000	13.450	10.004%	80.96万	0.00亿	0.000%
2026-07-13	147.900	134.450	150.330	134.450	-14.940	-10.001%	80.45万	0.00亿	0.000%
2026-07-10	160.000	149.390	163.480	149.250	-8.010	-5.089%	63.40万	0.00亿	0.000%
2026-07-09	149.980	157.400	158.030	144.800	11.940	8.208%	64.98万	0.00亿	0.000%
2026-07-08	153.850	145.460	154.950	145.200	-5.310	-3.522%	45.13万	0.00亿	0.000%
2026-07-07	154.190	150.770	156.460	146.800	-3.500	-2.269%	48.41万	0.00亿	0.000%
2026-07-06	163.000	154.270	164.000	149.610	-6.510	-4.049%	60.78万	0.00亿	0.000%
2026-07-03	151.940	160.780	166.210	145.990	8.830	5.811%	77.65万	0.00亿	0.000%
2026-07-02	155.000	151.950	160.680	150.590	-12.850	-7.797%	71.90万	0.00亿	0.000%
2026-07-01	173.400	164.800	175.880	163.170	-8.600	-4.960%	66.87万	0.00亿	0.000%
2026-06-30	171.000	173.400	178.150	168.110	2.240	1.309%	67.65万	0.00亿	0.000%
2026-06-29	178.500	171.160	182.680	162.900	-7.340	-4.112%	74.84万	0.00亿	0.000%
2026-06-26	182.000	178.500	182.300	171.690	-8.700	-4.647%	71.48万	0.00亿	0.000%
2026-06-25	179.900	187.200	188.000	175.180	9.900	5.584%	71.55万	0.00亿	0.000%
2026-06-24	167.900	177.300	179.380	167.000	9.430	5.617%	77.82万	0.00亿	0.000%
2026-06-23	179.000	167.870	180.000	166.530	-16.630	-9.014%	99.82万	0.00亿	0.000%
2026-06-22	186.600	184.500	191.880	177.540	0.630	0.343%	94.53万	0.00亿	0.000%
2026-06-18	178.500	183.870	187.350	176.730	3.720	2.065%	79.88万	0.00亿	0.000%
2026-06-17	180.000	180.150	191.000	176.000	0.750	0.418%	115.56万	0.00亿	0.000%
2026-06-16	176.000	179.400	183.050	174.800	12.990	7.806%	91.90万	0.00亿	0.000%
2026-06-15	159.110	166.410	166.410	153.550	15.130	10.001%	54.03万	0.00亿	0.000%
2026-06-12	155.980	151.280	162.620	150.110	1.550	1.035%	96.37万	0.00亿	0.000%
2026-06-11	146.950	149.730	153.500	143.110	2.830	1.926%	84.00万	0.00亿	0.000%
2026-06-10	147.000	146.900	154.500	144.640	-0.570	-0.387%	95.92万	0.00亿	0.000%
2026-06-09	138.990	147.470	147.470	136.860	13.410	10.003%	69.30万	0.00亿	0.000%
2026-06-08	126.000	134.060	140.360	126.000	-3.300	-2.402%	75.76万	0.00亿	0.000%
2026-06-05	140.000	137.360	145.160	136.380	-5.800	-4.051%	72.63万	0.00亿	0.000%
2026-06-04	136.200	143.160	147.000	134.310	2.870	2.046%	85.01万	0.00亿	0.000%
2026-06-03	137.000	140.290	146.690	134.220	0.020	0.014%	109.73万	0.00亿	0.000%
2026-06-02	132.410	140.270	143.530	127.870	5.440	4.035%	108.33万	0.00亿	0.000%
2026-06-01	139.820	134.830	147.100	131.500	-4.990	-3.569%	115.52万	0.00亿	0.000%
2026-05-29	134.840	139.820	144.750	133.080	4.980	3.693%	100.84万	0.00亿	0.000%
2026-05-28	131.970	134.840	136.900	124.710	3.880	2.963%	102.67万	0.00亿	0.000%
2026-05-27	132.200	130.960	139.200	128.190	3.590	2.819%	110.30万	0.00亿	0.000%
2026-05-26	114.880	127.370	127.370	114.800	11.650	10.067%	78.18万	0.00亿	0.000%
2026-05-25	113.200	115.720	117.010	109.550	8.510	7.938%	79.44万	0.00亿	0.000%
2026-05-22	101.300	107.210	107.210	101.200	9.820	10.083%	66.89万	0.00亿	0.000%
2026-05-21	101.350	97.390	106.700	96.860	-2.370	-2.376%	72.67万	0.00亿	0.000%
2026-05-20	98.710	99.760	101.570	97.170	-0.220	-0.220%	52.05万	0.00亿	0.000%
2026-05-19	97.050	99.980	101.070	93.220	1.830	1.864%	81.15万	0.00亿	0.000%
2026-05-18	89.430	98.150	98.150	89.430	9.000	10.095%	75.33万	0.00亿	0.000%
2026-05-15	92.580	89.150	93.040	86.850	-3.370	-3.642%	59.83万	0.00亿	0.000%
2026-05-14	97.310	92.520	99.700	92.300	-0.860	-0.921%	93.46万	0.00亿	0.000%
2026-05-13	84.220	93.380	93.380	84.220	8.560	10.092%	71.59万	0.00亿	0.000%
2026-05-12	82.900	84.820	85.530	81.700	1.960	2.365%	50.87万	0.00亿	0.000%
2026-05-11	81.820	82.860	83.480	80.200	1.660	2.044%	48.05万	0.00亿	0.000%
2026-05-08	79.730	81.200	83.350	79.300	0.000	0.000%	38.03万	0.00亿	0.000%
2026-05-07	81.620	81.200	82.200	79.200	1.190	1.487%	45.10万	0.00亿	0.000%
2026-05-06	78.000	80.010	81.970	78.000	4.300	5.680%	60.32万	0.00亿	0.000%
2026-04-30	78.200	75.710	79.650	75.520	-1.490	-1.930%	46.89万	0.00亿	0.000%
2026-04-29	75.860	77.200	80.070	75.180	1.380	1.820%	73.64万	0.00亿	0.000%
2026-04-28	76.540	75.820	77.300	73.290	-0.050	-0.066%	62.56万	0.00亿	0.000%
2026-04-27	73.200	75.870	76.830	73.200	4.040	5.624%	55.79万	0.00亿	0.000%
2026-04-24	73.400	71.830	74.900	70.750	-2.320	-3.129%	57.44万	0.00亿	0.000%
2026-04-23	75.210	74.150	77.700	72.710	-1.050	-1.396%	72.57万	0.00亿	0.000%
2026-04-22	71.740	75.200	75.640	71.200	3.450	4.808%	67.87万	0.00亿	0.000%
2026-04-21	68.710	71.750	73.200	68.270	2.750	3.986%	73.54万	0.00亿	0.000%
2026-04-20	68.480	69.000	70.690	67.940	0.550	0.804%	56.41万	0.00亿	0.000%
2026-04-17	66.250	68.450	69.570	65.900	1.690	2.531%	56.87万	0.00亿	0.000%
2026-04-16	66.520	66.760	67.340	65.210	0.660	0.998%	53.03万	0.00亿	0.000%
2026-04-15	67.700	66.100	70.200	65.740	0.080	0.121%	93.08万	0.00亿	0.000%
2026-04-14	63.700	66.020	66.860	62.480	3.350	5.345%	79.97万	0.00亿	0.000%
2026-04-13	59.560	62.670	63.700	59.480	0.000	0.000%	66.87万	0.00亿	0.000%
2026-04-10	59.340	60.410	61.460	58.400	0.000	0.000%	60.29万	0.00亿	0.000%
2026-04-09	57.010	58.400	58.950	56.730	0.000	0.000%	41.92万	0.00亿	0.000%
2026-04-08	56.200	58.180	58.310	55.880	0.000	0.000%	68.70万	0.00亿	0.000%
2026-04-07	52.560	54.400	55.190	52.200	0.000	0.000%	59.45万	0.00亿	0.000%
2026-04-03	51.240	51.700	52.500	51.230	0.000	0.000%	39.42万	0.00亿	0.000%
2026-04-02	53.340	50.830	53.690	50.400	0.000	0.000%	62.60万	0.00亿	0.000%
2026-04-01	54.750	54.300	55.180	53.750	0.000	0.000%	33.17万	0.00亿	0.000%