生益科技(600183)股票信息
| 股票代码 | 600183 |
| 股票名称 | 生益科技 |
| 最新价/元 | 20.07 |
| 涨跌额/元 | -0.31 |
| 涨跌幅/% | -1.52 |
| 买入/元 | 20.07 |
| 卖出/元 | 20.08 |
| 昨收/元 | 20.38 |
| 今开/元 | 20.49 |
| 最高/元 | 20.99 |
| 最低/元 | 19.84 |
| 成交量/手 | 400419.65 |
| 成交额/万 | 81344.04 |
| 股净值/元 | 40.14 |
| 市净率 | 3.48 |
| 总市值/万 | 4875801.24 |
| 流通值/万 | 4759277.14 |
| 换手率/% | 1.69 |
| 入市日期 | 1998-10-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
生益科技(600183)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 20.49 | 20.07 | -0.31 | -1.52 | 400419.65 | 81344.04 | 1.69 |
| 2024-10-09 | 21.50 | 20.38 | -1.97 | -8.81 | 554275.01 | 116880.16 | 2.34 |
| 2024-10-08 | 22.92 | 22.35 | 1.51 | 7.25 | 755272.48 | 165934.10 | 3.19 |
| 2024-09-30 | 20.00 | 20.84 | 1.65 | 8.60 | 527174.85 | 107303.29 | 2.22 |
| 2024-09-27 | 18.30 | 19.19 | 1.12 | 6.20 | 204464.14 | 38419.40 | 0.86 |
| 2024-09-26 | 17.49 | 18.07 | 0.53 | 3.02 | 338138.65 | 59540.68 | 1.43 |
| 2024-09-25 | 17.70 | 17.54 | -0.02 | -0.11 | 361731.34 | 64519.30 | 1.53 |
| 2024-09-24 | 16.69 | 17.56 | 0.83 | 4.96 | 272120.56 | 47086.94 | 1.15 |
| 2024-09-23 | 16.80 | 16.73 | -0.15 | -0.89 | 162401.91 | 27446.63 | 0.68 |
| 2024-09-20 | 16.60 | 16.88 | 0.24 | 1.44 | 238637.98 | 39889.94 | 1.01 |
| 2024-09-19 | 16.90 | 16.64 | -0.11 | -0.66 | 201502.95 | 33608.60 | 0.85 |
| 2024-09-18 | 17.00 | 16.75 | -0.33 | -1.93 | 124804.19 | 20958.22 | 0.53 |
| 2024-09-13 | 16.93 | 17.08 | 0.16 | 0.95 | 139624.71 | 24048.75 | 0.59 |
| 2024-09-12 | 17.49 | 16.92 | -0.26 | -1.51 | 146889.32 | 25192.93 | 0.62 |
| 2024-09-11 | 17.38 | 17.18 | -0.23 | -1.32 | 103263.20 | 17800.45 | 0.44 |
| 2024-09-10 | 17.10 | 17.41 | 0.31 | 1.81 | 183669.17 | 31779.37 | 0.77 |
| 2024-09-09 | 17.18 | 17.10 | -0.21 | -1.21 | 143338.44 | 24500.95 | 0.60 |
| 2024-09-06 | 17.80 | 17.31 | -0.52 | -2.92 | 138595.50 | 24221.80 | 0.58 |
| 2024-09-05 | 17.46 | 17.83 | 0.41 | 2.35 | 240285.38 | 42903.33 | 1.01 |
| 2024-09-04 | 17.25 | 17.42 | -0.20 | -1.14 | 154179.03 | 26605.27 | 0.65 |
| 2024-09-03 | 17.30 | 17.62 | 0.27 | 1.56 | 212870.40 | 37344.98 | 0.90 |
| 2024-09-02 | 17.70 | 17.35 | -0.28 | -1.59 | 218543.60 | 38337.31 | 0.92 |
| 2024-08-30 | 17.52 | 17.63 | 0.24 | 1.38 | 307379.56 | 54722.82 | 1.30 |
| 2024-08-29 | 17.50 | 17.39 | -0.31 | -1.75 | 264298.44 | 45673.99 | 1.11 |
| 2024-08-28 | 18.04 | 17.70 | 0.01 | 0.06 | 187237.88 | 33521.94 | 0.79 |
| 2024-08-27 | 18.01 | 17.69 | -0.37 | -2.05 | 129301.69 | 22934.46 | 0.55 |
| 2024-08-26 | 18.20 | 18.06 | -0.08 | -0.44 | 87755.59 | 15848.03 | 0.37 |
| 2024-08-23 | 17.93 | 18.14 | 0.16 | 0.89 | 145291.15 | 26135.71 | 0.61 |
| 2024-08-22 | 18.35 | 17.98 | -0.51 | -2.76 | 205631.32 | 37174.78 | 0.87 |
| 2024-08-21 | 18.15 | 18.49 | 0.31 | 1.71 | 165995.49 | 30692.55 | 0.70 |
| 2024-08-20 | 18.47 | 18.18 | -0.20 | -1.09 | 111954.81 | 20413.58 | 0.47 |
| 2024-08-19 | 18.46 | 18.38 | -0.07 | -0.38 | 126670.16 | 23377.72 | 0.53 |
| 2024-08-16 | 18.63 | 18.45 | -0.05 | -0.27 | 162346.84 | 30280.24 | 0.68 |
| 2024-08-15 | 18.66 | 18.50 | -0.20 | -1.07 | 153041.89 | 28435.60 | 0.65 |
| 2024-08-14 | 18.90 | 18.70 | -0.12 | -0.64 | 149224.40 | 27972.16 | 0.63 |
| 2024-08-13 | 18.43 | 18.82 | 0.39 | 2.12 | 140637.36 | 26243.68 | 0.59 |
| 2024-08-12 | 18.50 | 18.43 | -0.22 | -1.18 | 146004.59 | 27001.95 | 0.62 |
| 2024-08-09 | 18.40 | 18.65 | 0.41 | 2.25 | 181076.01 | 33790.42 | 0.76 |
| 2024-08-08 | 18.19 | 18.24 | -0.17 | -0.92 | 128457.19 | 23359.83 | 0.54 |
| 2024-08-07 | 18.28 | 18.41 | 0.01 | 0.05 | 127985.60 | 23644.13 | 0.54 |
| 2024-08-06 | 18.29 | 18.40 | 0.30 | 1.66 | 216773.40 | 39665.73 | 0.91 |
| 2024-08-05 | 18.61 | 18.10 | -0.77 | -4.08 | 247889.73 | 45620.77 | 1.05 |
| 2024-08-02 | 19.20 | 18.87 | -0.70 | -3.58 | 248723.49 | 47430.09 | 1.05 |
| 2024-08-01 | 19.70 | 19.57 | 0.02 | 0.10 | 302956.53 | 59114.73 | 1.28 |
| 2024-07-31 | 19.27 | 19.55 | 0.26 | 1.35 | 407807.35 | 78798.90 | 1.72 |
| 2024-07-30 | 20.23 | 19.29 | -0.95 | -4.69 | 300264.56 | 58775.37 | 1.27 |
| 2024-07-29 | 20.82 | 20.24 | -0.35 | -1.70 | 196321.73 | 40133.10 | 0.83 |
| 2024-07-26 | 20.63 | 20.59 | -0.16 | -0.77 | 236507.01 | 48753.73 | 1.00 |
| 2024-07-25 | 21.19 | 20.75 | -0.72 | -3.35 | 253709.26 | 52577.60 | 1.07 |
| 2024-07-24 | 21.59 | 21.47 | -0.23 | -1.06 | 197149.55 | 42618.82 | 0.83 |
| 2024-07-23 | 22.25 | 21.70 | -0.54 | -2.43 | 180411.44 | 39442.36 | 0.76 |
| 2024-07-22 | 22.45 | 22.24 | -0.01 | -0.05 | 192606.44 | 42784.25 | 0.81 |
| 2024-07-19 | 22.37 | 22.25 | -0.18 | -0.80 | 161561.74 | 36159.09 | 0.68 |
| 2024-07-18 | 22.40 | 22.43 | -0.39 | -1.71 | 307187.92 | 68143.29 | 1.30 |
| 2024-07-17 | 23.51 | 22.82 | -0.81 | -3.43 | 346373.67 | 80543.29 | 1.46 |
| 2024-07-16 | 22.59 | 23.63 | 0.96 | 4.24 | 445213.88 | 103706.57 | 1.88 |
| 2024-07-15 | 22.81 | 22.67 | -0.14 | -0.61 | 221266.35 | 49990.42 | 0.93 |
| 2024-07-12 | 22.60 | 22.81 | -0.30 | -1.30 | 302405.52 | 68775.92 | 1.28 |
| 2024-07-11 | 22.79 | 23.11 | 0.38 | 1.67 | 517991.39 | 118591.20 | 2.18 |
| 2024-07-10 | 21.40 | 22.73 | 1.88 | 9.02 | 617679.92 | 137584.30 | 2.60 |
| 2024-07-09 | 20.11 | 20.85 | 0.74 | 3.68 | 308488.76 | 63356.08 | 1.30 |
| 2024-07-08 | 20.02 | 20.11 | 0.08 | 0.40 | 190828.50 | 38403.67 | 0.80 |
| 2024-07-05 | 20.20 | 20.03 | -0.28 | -1.38 | 252945.78 | 49971.44 | 1.07 |
| 2024-07-04 | 20.35 | 20.31 | 0.08 | 0.40 | 195925.82 | 40121.45 | 0.83 |
| 2024-07-03 | 20.31 | 20.23 | -0.04 | -0.20 | 134488.54 | 27306.01 | 0.57 |
| 2024-07-02 | 20.20 | 20.27 | 0.13 | 0.65 | 256291.57 | 51829.09 | 1.08 |
| 2024-07-01 | 20.85 | 20.14 | -0.92 | -4.37 | 362489.31 | 72566.66 | 1.53 |
| 2024-06-28 | 20.20 | 21.06 | 0.74 | 3.64 | 333178.79 | 70178.69 | 1.41 |
| 2024-06-27 | 20.35 | 20.32 | -0.14 | -0.68 | 215882.44 | 44216.96 | 0.91 |
| 2024-06-26 | 20.04 | 20.46 | 0.58 | 2.92 | 162452.28 | 32719.98 | 0.69 |
| 2024-06-25 | 20.56 | 19.88 | -0.66 | -3.21 | 297677.97 | 59511.87 | 1.26 |
| 2024-06-24 | 20.29 | 20.54 | 0.04 | 0.20 | 306822.21 | 63742.68 | 1.30 |
| 2024-06-21 | 20.23 | 20.50 | 0.04 | 0.20 | 272439.97 | 55392.15 | 1.15 |
| 2024-06-20 | 20.35 | 20.46 | 0.02 | 0.10 | 243531.39 | 49920.99 | 1.03 |
| 2024-06-19 | 21.60 | 20.44 | -1.00 | -4.66 | 402139.91 | 82933.83 | 1.70 |
| 2024-06-18 | 21.40 | 21.44 | 0.02 | 0.09 | 242791.43 | 52133.29 | 1.03 |
| 2024-06-17 | 21.57 | 21.42 | -0.06 | -0.28 | 369369.36 | 79382.82 | 1.56 |
| 2024-06-14 | 20.30 | 21.48 | 1.17 | 5.76 | 452365.13 | 95924.39 | 1.91 |
| 2024-06-13 | 20.34 | 20.31 | 0.15 | 0.74 | 207775.94 | 42352.52 | 0.88 |
| 2024-06-12 | 19.94 | 20.16 | 0.01 | 0.05 | 125122.19 | 25333.23 | 0.53 |
| 2024-06-11 | 19.68 | 20.15 | 0.25 | 1.26 | 177120.33 | 35659.84 | 0.75 |
| 2024-06-07 | 20.00 | 19.90 | -0.16 | -0.80 | 201106.91 | 40147.42 | 0.85 |
| 2024-06-06 | 20.56 | 20.06 | -0.30 | -1.47 | 313877.40 | 64478.57 | 1.33 |
| 2024-06-05 | 20.35 | 20.36 | 0.07 | 0.35 | 145546.47 | 29816.50 | 0.62 |
| 2024-06-04 | 20.10 | 20.29 | 0.12 | 0.60 | 167192.17 | 33641.16 | 0.71 |
| 2024-06-03 | 19.78 | 20.17 | 0.39 | 1.97 | 248857.53 | 50426.23 | 1.05 |
| 2024-05-31 | 20.01 | 19.78 | -0.17 | -0.85 | 147809.43 | 29563.23 | 0.63 |
| 2024-05-30 | 19.92 | 19.95 | -0.11 | -0.55 | 110837.21 | 22131.56 | 0.47 |
| 2024-05-29 | 19.90 | 20.06 | 0.24 | 1.21 | 137891.31 | 27539.83 | 0.58 |
| 2024-05-28 | 20.06 | 19.82 | -0.33 | -1.64 | 122220.96 | 24354.57 | 0.52 |
| 2024-05-27 | 19.89 | 20.15 | 0.35 | 1.77 | 177149.99 | 35340.21 | 0.75 |
| 2024-05-24 | 19.99 | 19.80 | -0.16 | -0.80 | 150602.93 | 30159.36 | 0.64 |
| 2024-05-23 | 20.43 | 20.41 | 0.08 | 0.39 | 280936.58 | 57544.49 | 1.19 |
| 2024-05-22 | 20.85 | 20.33 | -0.51 | -2.45 | 266878.70 | 54617.93 | 1.13 |
| 2024-05-21 | 21.41 | 20.84 | -0.18 | -0.86 | 273439.27 | 57375.46 | 1.16 |
| 2024-05-20 | 20.50 | 21.02 | 0.44 | 2.14 | 288941.46 | 60336.88 | 1.22 |
| 2024-05-17 | 20.33 | 20.58 | 0.06 | 0.29 | 157437.32 | 32106.76 | 0.67 |
| 2024-05-16 | 20.57 | 20.52 | 0.35 | 1.74 | 284175.69 | 58690.86 | 1.21 |
| 2024-05-15 | 20.20 | 20.17 | 0.01 | 0.05 | 210702.81 | 42935.00 | 0.89 |
| 2024-05-14 | 20.26 | 20.16 | -0.06 | -0.30 | 157633.16 | 31728.09 | 0.67 |
日K线
周K线
月K线
