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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.56 | 8.83 | 8.50 | 8.53 | -0.58% | 11.74 | 9.22% |
| 2025-08-18 | 8.54 | 8.75 | 8.51 | 8.58 | +0.82% | 14.18 | 11.12% |
| 2025-08-15 | 8.45 | 8.54 | 8.40 | 8.51 | +0.35% | 10.60 | 8.45% |
| 2025-08-14 | 8.35 | 8.61 | 8.29 | 8.48 | +0.71% | 14.98 | 11.98% |
| 2025-08-13 | 8.47 | 8.61 | 8.30 | 8.42 | -0.71% | 13.68 | 10.94% |
| 2025-08-12 | 8.15 | 8.55 | 8.14 | 8.48 | +4.30% | 16.66 | 13.37% |
| 2025-08-11 | 8.01 | 8.18 | 8.01 | 8.13 | +1.37% | 5.45 | 4.55% |
| 2025-08-08 | 8.08 | 8.09 | 7.97 | 8.02 | -0.99% | 4.82 | 4.07% |
| 2025-08-07 | 8.19 | 8.26 | 8.06 | 8.10 | -1.34% | 6.07 | 5.05% |
| 2025-08-06 | 8.11 | 8.28 | 8.05 | 8.21 | +0.74% | 7.15 | 5.90% |
| 2025-08-05 | 8.10 | 8.18 | 8.02 | 8.15 | +0.99% | 5.31 | 4.44% |
| 2025-08-04 | 7.86 | 8.09 | 7.83 | 8.07 | +0.88% | 4.93 | 4.16% |
| 2025-08-01 | 8.21 | 8.23 | 7.95 | 8.00 | -2.44% | 7.13 | 5.99% |
| 2025-07-31 | 8.11 | 8.31 | 8.10 | 8.20 | +1.36% | 8.70 | 7.17% |
| 2025-07-30 | 8.21 | 8.27 | 8.03 | 8.09 | -1.70% | 6.97 | 5.80% |
| 2025-07-29 | 8.36 | 8.37 | 8.16 | 8.23 | -2.14% | 9.54 | 7.85% |
| 2025-07-28 | 8.69 | 8.69 | 8.38 | 8.41 | -2.44% | 9.94 | 7.98% |
| 2025-07-25 | 8.47 | 8.70 | 8.36 | 8.62 | +1.89% | 13.43 | 10.58% |
| 2025-07-24 | 8.38 | 8.50 | 8.36 | 8.46 | +0.95% | 9.28 | 7.45% |
| 2025-07-23 | 8.33 | 8.53 | 8.16 | 8.38 | -0.24% | 10.96 | 8.84% |