大位科技 sh.600589
12.88
+3.70%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.62 | 12.99 | 12.22 | 12.88 | +3.70% | 24.22 | 12.95% |
| 2026-05-21 | 13.35 | 13.99 | 12.40 | 12.42 | -7.17% | 39.76 | 20.62% |
| 2026-05-20 | 13.06 | 14.00 | 12.83 | 13.38 | +2.29% | 35.41 | 17.85% |
| 2026-05-19 | 12.58 | 13.26 | 12.10 | 13.08 | +4.06% | 28.42 | 15.10% |
| 2026-05-18 | 13.12 | 13.16 | 12.35 | 12.57 | -2.18% | 20.92 | 11.20% |
| 2026-05-15 | 13.03 | 13.88 | 12.77 | 12.85 | -2.50% | 31.98 | 16.35% |
| 2026-05-14 | 13.99 | 14.58 | 12.89 | 13.18 | -2.80% | 40.64 | 20.37% |
| 2026-05-13 | 12.44 | 13.79 | 12.40 | 13.56 | +7.19% | 40.73 | 20.95% |
| 2026-05-12 | 12.91 | 12.99 | 12.41 | 12.65 | -2.84% | 32.00 | 17.12% |
| 2026-05-11 | 13.09 | 13.48 | 12.38 | 13.02 | +4.08% | 52.51 | 27.39% |
| 2026-05-08 | 11.21 | 12.51 | 11.12 | 12.51 | +10.03% | 42.97 | 24.26% |
| 2026-05-07 | 11.08 | 11.40 | 10.93 | 11.37 | +2.62% | 26.91 | 16.26% |
| 2026-05-06 | 10.66 | 11.08 | 10.61 | 11.08 | +10.03% | 25.54 | 15.86% |
| 2026-04-30 | 9.45 | 10.16 | 9.42 | 10.07 | +3.49% | 16.09 | 11.07% |
| 2026-04-29 | 9.50 | 9.89 | 9.50 | 9.73 | +0.62% | 7.54 | 5.23% |
| 2026-04-28 | 10.11 | 10.11 | 9.61 | 9.67 | -3.49% | 10.40 | 7.19% |
| 2026-04-27 | 10.15 | 10.19 | 9.92 | 10.02 | -2.53% | 8.46 | 5.70% |
| 2026-04-24 | 10.49 | 10.60 | 10.11 | 10.28 | -4.46% | 14.14 | 9.31% |
| 2026-04-23 | 10.45 | 11.40 | 10.40 | 10.76 | +1.22% | 20.21 | 12.51% |
| 2026-04-22 | 10.28 | 10.65 | 10.08 | 10.63 | +1.72% | 17.34 | 11.33% |