生益电子（688183）历史行情
以下为生益电子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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 112.530 | 108.000 | 112.700 | 107.500 | -2.500 | -2.262% | 789.04万 | 8.59亿 | 0.942% |
| 2026-10-01 | 112.530 | 108.000 | 112.700 | 107.500 | -2.500 | -2.262% | 789.04万 | 8.59亿 | 0.942% |
| 2026-09-30 | 112.530 | 108.000 | 112.700 | 107.500 | -2.500 | -2.262% | 789.04万 | 0.00亿 | 0.000% |
| 2026-09-29 | 105.290 | 110.500 | 111.630 | 105.000 | 4.540 | 4.285% | 1,381.45万 | 0.00亿 | 0.000% |
| 2026-09-28 | 113.510 | 105.960 | 113.530 | 105.180 | -8.120 | -7.118% | 1,470.74万 | 0.00亿 | 0.000% |
| 2026-09-27 | 117.080 | 114.080 | 119.600 | 113.380 | -4.920 | -4.134% | 1,514.65万 | 17.49亿 | 1.808% |
| 2026-09-24 | 117.080 | 114.080 | 119.600 | 113.380 | -4.920 | -4.134% | 1,514.65万 | 0.00亿 | 0.000% |
| 2026-09-23 | 118.180 | 119.000 | 121.820 | 117.510 | 0.810 | 0.685% | 1,554.91万 | 0.00亿 | 0.000% |
| 2026-09-22 | 122.780 | 118.190 | 123.970 | 117.180 | -2.670 | -2.209% | 1,739.07万 | 0.00亿 | 0.000% |
| 2026-09-21 | 122.050 | 120.860 | 125.000 | 118.700 | -0.340 | -0.281% | 1,760.16万 | 0.00亿 | 0.000% |
| 2026-09-18 | 122.800 | 121.200 | 123.500 | 117.510 | 0.850 | 0.706% | 1,770.87万 | 0.00亿 | 0.000% |
| 2026-09-17 | 124.000 | 120.350 | 126.900 | 119.500 | -3.850 | -3.100% | 1,916.42万 | 0.00亿 | 0.000% |
| 2026-09-16 | 125.200 | 124.200 | 127.980 | 122.280 | -1.690 | -1.342% | 2,107.08万 | 0.00亿 | 0.000% |
| 2026-09-15 | 123.000 | 125.890 | 131.000 | 123.000 | 1.690 | 1.361% | 1,887.07万 | 0.00亿 | 0.000% |
| 2026-09-14 | 121.390 | 124.200 | 126.670 | 118.330 | -1.050 | -0.838% | 1,412.02万 | 0.00亿 | 0.000% |
| 2026-09-11 | 122.600 | 125.250 | 126.330 | 120.180 | -0.320 | -0.255% | 1,608.76万 | 0.00亿 | 0.000% |
| 2026-09-10 | 126.080 | 125.570 | 130.600 | 125.050 | -2.960 | -2.303% | 1,692.28万 | 0.00亿 | 0.000% |
| 2026-09-09 | 128.500 | 128.530 | 131.750 | 125.900 | 1.980 | 1.565% | 1,663.34万 | 0.00亿 | 0.000% |
| 2026-09-08 | 130.280 | 126.550 | 133.800 | 125.750 | -6.380 | -4.800% | 2,046.22万 | 0.00亿 | 0.000% |
| 2026-09-07 | 122.000 | 132.930 | 132.930 | 120.790 | 14.500 | 12.244% | 2,600.12万 | 0.00亿 | 0.000% |
| 2026-09-04 | 124.880 | 118.430 | 127.420 | 117.010 | -5.070 | -4.105% | 1,459.12万 | 0.00亿 | 0.000% |
| 2026-09-03 | 127.000 | 123.500 | 128.000 | 121.860 | -1.360 | -1.089% | 1,522.66万 | 0.00亿 | 0.000% |
| 2026-09-02 | 120.000 | 124.860 | 127.450 | 119.990 | 2.220 | 1.810% | 2,292.58万 | 0.00亿 | 0.000% |
| 2026-09-01 | 130.000 | 122.640 | 130.150 | 120.780 | -6.240 | -4.842% | 1,862.74万 | 0.00亿 | 0.000% |
| 2026-08-31 | 126.230 | 128.880 | 131.200 | 125.510 | -2.320 | -1.768% | 2,708.08万 | 0.00亿 | 0.000% |
| 2026-08-28 | 123.420 | 131.200 | 138.470 | 121.690 | 9.510 | 7.815% | 4,005.03万 | 0.00亿 | 0.000% |
| 2026-08-27 | 109.580 | 121.690 | 123.490 | 109.100 | 15.240 | 14.317% | 3,487.03万 | 0.00亿 | 0.000% |
| 2026-08-26 | 103.900 | 106.450 | 107.990 | 100.690 | 3.450 | 3.350% | 1,437.37万 | 0.00亿 | 0.000% |
| 2026-08-25 | 100.480 | 103.000 | 105.900 | 99.110 | 0.700 | 0.684% | 1,061.51万 | 0.00亿 | 0.000% |
| 2026-08-24 | 107.000 | 102.300 | 107.500 | 99.660 | -5.280 | -4.908% | 1,263.74万 | 0.00亿 | 0.000% |
| 2026-08-21 | 103.890 | 107.580 | 109.950 | 102.520 | 3.180 | 3.046% | 1,169.27万 | 0.00亿 | 0.000% |
| 2026-08-20 | 105.990 | 104.400 | 107.500 | 103.040 | 1.010 | 0.977% | 977.53万 | 0.00亿 | 0.000% |
| 2026-08-19 | 110.000 | 103.390 | 111.800 | 101.000 | -11.370 | -9.908% | 1,842.74万 | 0.00亿 | 0.000% |
| 2026-08-18 | 118.280 | 114.760 | 120.160 | 112.770 | -3.520 | -2.976% | 1,366.90万 | 0.00亿 | 0.000% |
| 2026-08-17 | 116.000 | 118.280 | 118.380 | 113.000 | 2.290 | 1.974% | 2,053.86万 | 0.00亿 | 0.000% |
| 2026-08-14 | 110.880 | 115.990 | 116.200 | 108.800 | 6.140 | 5.589% | 1,666.09万 | 0.00亿 | 0.000% |
| 2026-08-13 | 113.800 | 109.850 | 115.230 | 109.160 | -2.050 | -1.832% | 1,479.01万 | 0.00亿 | 0.000% |
| 2026-08-12 | 110.810 | 111.900 | 114.210 | 110.440 | 0.820 | 0.738% | 1,231.82万 | 0.00亿 | 0.000% |
| 2026-08-11 | 110.030 | 111.080 | 113.220 | 108.580 | -1.240 | -1.104% | 1,035.27万 | 0.00亿 | 0.000% |
| 2026-08-10 | 120.950 | 112.320 | 121.390 | 109.570 | -6.460 | -5.439% | 2,076.67万 | 0.00亿 | 0.000% |
| 2026-08-07 | 108.330 | 118.780 | 121.000 | 108.220 | 10.580 | 9.778% | 2,180.30万 | 0.00亿 | 0.000% |
| 2026-08-06 | 105.800 | 108.200 | 112.290 | 105.100 | 0.670 | 0.623% | 1,415.75万 | 0.00亿 | 0.000% |
| 2026-08-05 | 99.560 | 107.530 | 111.100 | 99.550 | 4.740 | 4.611% | 1,837.18万 | 0.00亿 | 0.000% |
| 2026-08-04 | 97.000 | 102.790 | 104.330 | 95.900 | 7.500 | 7.871% | 1,922.11万 | 0.00亿 | 0.000% |
| 2026-08-03 | 92.380 | 95.290 | 96.180 | 89.310 | 0.790 | 0.836% | 1,794.39万 | 0.00亿 | 0.000% |
| 2026-07-31 | 92.000 | 94.500 | 98.880 | 92.000 | 12.100 | 14.684% | 2,876.57万 | 0.00亿 | 0.000% |
| 2026-07-30 | 89.770 | 82.400 | 91.480 | 81.500 | -10.510 | -11.312% | 1,797.26万 | 0.00亿 | 0.000% |
| 2026-07-29 | 90.250 | 92.910 | 93.270 | 84.770 | 3.540 | 3.961% | 1,970.62万 | 0.00亿 | 0.000% |
| 2026-07-28 | 98.900 | 89.370 | 99.500 | 88.860 | -13.460 | -13.090% | 1,767.37万 | 0.00亿 | 0.000% |
| 2026-07-27 | 96.000 | 102.830 | 103.100 | 95.680 | 6.050 | 6.251% | 1,221.05万 | 0.00亿 | 0.000% |
| 2026-07-24 | 99.950 | 96.780 | 100.370 | 95.900 | -3.880 | -3.855% | 1,193.09万 | 0.00亿 | 0.000% |
| 2026-07-23 | 103.020 | 100.660 | 105.500 | 98.020 | -0.340 | -0.337% | 1,409.38万 | 0.00亿 | 0.000% |
| 2026-07-22 | 107.800 | 101.000 | 112.880 | 100.850 | -9.230 | -8.373% | 2,087.46万 | 0.00亿 | 0.000% |
| 2026-07-21 | 104.020 | 110.230 | 112.000 | 92.100 | 8.210 | 8.047% | 2,488.61万 | 0.00亿 | 0.000% |
| 2026-07-20 | 116.500 | 102.020 | 117.490 | 99.000 | -11.470 | -10.107% | 2,437.54万 | 0.00亿 | 0.000% |
| 2026-07-17 | 126.360 | 113.490 | 126.600 | 112.930 | -14.160 | -11.093% | 2,235.33万 | 0.00亿 | 0.000% |
| 2026-07-16 | 124.000 | 127.650 | 134.000 | 119.600 | -1.220 | -0.947% | 2,192.21万 | 0.00亿 | 0.000% |
| 2026-07-15 | 126.000 | 128.870 | 131.440 | 123.350 | 2.090 | 1.649% | 2,460.67万 | 0.00亿 | 0.000% |
| 2026-07-14 | 114.000 | 126.780 | 126.950 | 113.000 | 15.770 | 14.206% | 3,094.82万 | 0.00亿 | 0.000% |
| 2026-07-13 | 119.990 | 111.010 | 123.730 | 110.890 | -11.990 | -9.748% | 1,652.02万 | 0.00亿 | 0.000% |
| 2026-07-10 | 127.990 | 123.000 | 131.330 | 122.460 | -3.200 | -2.536% | 1,955.93万 | 0.00亿 | 0.000% |
| 2026-07-09 | 121.000 | 126.200 | 127.610 | 118.890 | 8.200 | 6.949% | 1,886.35万 | 0.00亿 | 0.000% |
| 2026-07-08 | 122.000 | 118.000 | 123.000 | 115.500 | -3.960 | -3.247% | 1,290.26万 | 0.00亿 | 0.000% |
| 2026-07-07 | 118.120 | 121.960 | 124.980 | 117.810 | 1.280 | 1.061% | 1,424.65万 | 0.00亿 | 0.000% |
| 2026-07-06 | 121.000 | 120.680 | 122.060 | 113.110 | -2.210 | -1.798% | 1,891.82万 | 0.00亿 | 0.000% |
| 2026-07-03 | 115.000 | 122.890 | 125.150 | 113.000 | 7.590 | 6.583% | 2,235.07万 | 0.00亿 | 0.000% |
| 2026-07-02 | 118.510 | 115.300 | 122.440 | 114.800 | -8.670 | -6.994% | 1,869.34万 | 0.00亿 | 0.000% |
| 2026-07-01 | 132.570 | 123.970 | 133.990 | 121.920 | -8.430 | -6.367% | 2,420.64万 | 0.00亿 | 0.000% |
| 2026-06-30 | 125.000 | 132.400 | 134.990 | 125.000 | 8.180 | 6.585% | 2,392.40万 | 0.00亿 | 0.000% |
| 2026-06-29 | 131.500 | 124.220 | 134.760 | 121.380 | -7.680 | -5.823% | 2,259.84万 | 0.00亿 | 0.000% |
| 2026-06-26 | 135.900 | 131.900 | 136.580 | 128.580 | -6.300 | -4.559% | 2,204.99万 | 0.00亿 | 0.000% |
| 2026-06-25 | 139.000 | 138.200 | 140.880 | 133.000 | 1.590 | 1.164% | 3,156.41万 | 0.00亿 | 0.000% |
| 2026-06-24 | 126.820 | 136.610 | 139.490 | 126.080 | 9.790 | 7.720% | 3,249.80万 | 0.00亿 | 0.000% |
| 2026-06-23 | 132.800 | 126.820 | 133.470 | 125.200 | -7.580 | -5.640% | 2,548.30万 | 0.00亿 | 0.000% |
| 2026-06-22 | 139.990 | 134.400 | 141.000 | 130.380 | -4.100 | -2.960% | 3,412.97万 | 0.00亿 | 0.000% |
| 2026-06-18 | 139.630 | 138.500 | 142.480 | 135.800 | -2.570 | -1.822% | 3,273.45万 | 0.00亿 | 0.000% |
| 2026-06-17 | 136.000 | 141.070 | 153.940 | 136.000 | 2.110 | 1.518% | 4,570.78万 | 0.00亿 | 0.000% |
| 2026-06-16 | 133.000 | 138.960 | 144.280 | 130.050 | 5.800 | 4.356% | 4,253.07万 | 0.00亿 | 0.000% |
| 2026-06-15 | 126.000 | 133.160 | 133.680 | 124.050 | 9.510 | 7.691% | 4,039.84万 | 0.00亿 | 0.000% |
| 2026-06-12 | 120.880 | 123.650 | 131.500 | 119.920 | 7.490 | 6.448% | 4,728.66万 | 0.00亿 | 0.000% |
| 2026-06-11 | 115.880 | 116.160 | 119.090 | 114.330 | -0.240 | -0.206% | 2,100.42万 | 0.00亿 | 0.000% |
| 2026-06-10 | 121.130 | 116.400 | 122.950 | 115.030 | -8.500 | -6.805% | 2,750.93万 | 0.00亿 | 0.000% |
| 2026-06-09 | 114.790 | 124.900 | 126.950 | 113.820 | 12.790 | 11.408% | 2,947.11万 | 0.00亿 | 0.000% |
| 2026-06-08 | 110.000 | 112.110 | 116.520 | 106.500 | -5.740 | -4.871% | 2,538.31万 | 0.00亿 | 0.000% |
| 2026-06-05 | 124.380 | 117.850 | 125.380 | 116.450 | -10.156 | -7.934% | 2,864.71万 | 0.00亿 | 0.000% |
| 2026-06-04 | 124.536 | 128.006 | 131.406 | 121.896 | 0.210 | 0.164% | 2,502.85万 | 0.00亿 | 0.000% |
| 2026-06-03 | 130.956 | 127.796 | 133.896 | 124.906 | -3.160 | -2.413% | 3,452.99万 | 0.00亿 | 0.000% |
| 2026-06-02 | 122.236 | 130.956 | 135.176 | 116.906 | 8.550 | 6.985% | 4,154.84万 | 0.00亿 | 0.000% |
| 2026-06-01 | 139.406 | 122.406 | 139.506 | 122.176 | -15.050 | -10.949% | 3,565.60万 | 0.00亿 | 0.000% |
| 2026-05-29 | 134.326 | 137.456 | 144.286 | 132.786 | -1.140 | -0.823% | 4,989.61万 | 0.00亿 | 0.000% |
| 2026-05-28 | 126.466 | 138.596 | 139.336 | 124.686 | 5.890 | 4.438% | 5,352.60万 | 0.00亿 | 0.000% |
| 2026-05-27 | 131.206 | 132.706 | 137.406 | 126.406 | 1.200 | 0.913% | 6,548.53万 | 0.00亿 | 0.000% |
| 2026-05-26 | 114.306 | 131.506 | 131.506 | 114.306 | 22.020 | 20.112% | 7,712.51万 | 0.00亿 | 0.000% |
| 2026-05-25 | 110.606 | 109.486 | 111.986 | 103.786 | 1.590 | 1.474% | 4,767.91万 | 0.00亿 | 0.000% |
| 2026-05-22 | 101.396 | 107.896 | 109.156 | 100.956 | 9.240 | 9.366% | 4,077.26万 | 0.00亿 | 0.000% |
| 2026-05-21 | 105.406 | 98.656 | 107.956 | 98.406 | -4.890 | -4.723% | 2,936.51万 | 0.00亿 | 0.000% |
| 2026-05-20 | 105.996 | 103.546 | 106.356 | 102.416 | -0.360 | -0.346% | 1,697.22万 | 0.00亿 | 0.000% |
| 2026-05-19 | 105.286 | 103.906 | 105.306 | 99.086 | -1.640 | -1.554% | 2,406.27万 | 0.00亿 | 0.000% |
| 2026-05-18 | 96.406 | 105.546 | 107.206 | 95.526 | 8.530 | 8.792% | 3,931.67万 | 0.00亿 | 0.000% |
| 2026-05-15 | 100.416 | 97.016 | 102.306 | 96.356 | -3.500 | -3.482% | 2,317.84万 | 0.00亿 | 0.000% |
| 2026-05-14 | 108.396 | 100.516 | 108.396 | 100.516 | -6.380 | -5.968% | 2,859.62万 | 0.00亿 | 0.000% |
| 2026-05-13 | 100.506 | 106.896 | 107.906 | 100.456 | 4.890 | 4.794% | 3,869.33万 | 0.00亿 | 0.000% |
| 2026-05-12 | 104.926 | 102.006 | 106.146 | 100.976 | -2.940 | -2.801% | 2,674.56万 | 0.00亿 | 0.000% |
| 2026-05-11 | 109.366 | 104.946 | 109.366 | 101.856 | -1.310 | -1.233% | 2,815.22万 | 0.00亿 | 0.000% |
| 2026-05-08 | 105.426 | 106.256 | 109.986 | 103.606 | -1.110 | -1.034% | 2,712.89万 | 0.00亿 | 0.000% |
| 2026-05-07 | 107.176 | 107.366 | 108.066 | 104.366 | 0.510 | 0.477% | 3,182.72万 | 0.00亿 | 0.000% |
| 2026-05-06 | 111.386 | 106.856 | 111.406 | 105.896 | -2.150 | -1.972% | 3,097.99万 | 0.00亿 | 0.000% |
| 2026-04-30 | 115.406 | 109.006 | 115.406 | 107.446 | -4.570 | -4.024% | 2,581.02万 | 0.00亿 | 0.000% |
| 2026-04-29 | 115.306 | 113.576 | 118.786 | 112.926 | -1.730 | -1.500% | 2,046.53万 | 0.00亿 | 0.000% |
| 2026-04-28 | 119.406 | 115.306 | 119.506 | 113.406 | -4.800 | -3.996% | 1,659.99万 | 0.00亿 | 0.000% |
| 2026-04-27 | 111.906 | 120.106 | 121.996 | 111.906 | 10.480 | 9.560% | 2,559.54万 | 0.00亿 | 0.000% |
| 2026-04-24 | 112.856 | 109.626 | 117.896 | 107.986 | -3.380 | -2.991% | 1,983.60万 | 0.00亿 | 0.000% |
| 2026-04-23 | 115.506 | 113.006 | 117.386 | 110.996 | -2.600 | -2.249% | 1,756.87万 | 0.00亿 | 0.000% |
| 2026-04-22 | 112.406 | 115.606 | 117.076 | 111.326 | 3.250 | 2.893% | 2,066.36万 | 0.00亿 | 0.000% |
| 2026-04-21 | 106.596 | 112.356 | 112.906 | 105.966 | 4.460 | 4.134% | 2,205.43万 | 0.00亿 | 0.000% |
| 2026-04-20 | 109.786 | 107.896 | 110.416 | 106.206 | -1.890 | -1.722% | 1,995.24万 | 0.00亿 | 0.000% |
| 2026-04-17 | 104.136 | 109.786 | 111.376 | 104.096 | 5.080 | 4.852% | 2,334.37万 | 0.00亿 | 0.000% |
| 2026-04-16 | 103.836 | 104.706 | 107.166 | 102.216 | 0.860 | 0.828% | 1,898.00万 | 0.00亿 | 0.000% |
| 2026-04-15 | 108.856 | 103.846 | 109.356 | 102.426 | -5.710 | -5.212% | 2,498.04万 | 0.00亿 | 0.000% |
| 2026-04-14 | 106.066 | 109.556 | 110.826 | 101.716 | 4.120 | 3.908% | 3,435.18万 | 0.00亿 | 0.000% |
| 2026-04-13 | 93.396 | 105.436 | 106.986 | 93.396 | 10.730 | 11.330% | 3,848.80万 | 0.00亿 | 0.000% |
| 2026-04-10 | 92.396 | 94.706 | 97.886 | 92.396 | 6.310 | 7.138% | 3,301.54万 | 0.00亿 | 0.000% |
| 2026-04-09 | 88.406 | 88.396 | 90.206 | 87.966 | -1.590 | -1.767% | 1,753.17万 | 0.00亿 | 0.000% |
| 2026-04-08 | 83.686 | 89.986 | 90.406 | 83.186 | 9.640 | 11.998% | 3,010.48万 | 0.00亿 | 0.000% |
| 2026-04-07 | 81.816 | 80.346 | 82.906 | 80.006 | 0.000 | 0.000% | 1,046.21万 | 0.00亿 | 0.000% |
| 2026-04-03 | 81.776 | 81.996 | 83.766 | 80.716 | 0.000 | 0.000% | 1,141.06万 | 0.00亿 | 0.000% |
| 2026-04-02 | 83.056 | 80.666 | 83.376 | 80.136 | 0.000 | 0.000% | 1,248.25万 | 0.00亿 | 0.000% |
| 2026-04-01 | 85.586 | 83.916 | 86.516 | 83.056 | 0.000 | 0.000% | 1,252.38万 | 0.00亿 | 0.000% |