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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.67 | 8.68 | 8.36 | 8.40 | -4.00% | 17.23 | 13.81% |
| 2025-07-21 | 8.83 | 8.91 | 8.65 | 8.75 | -2.67% | 17.78 | 13.76% |
| 2025-07-18 | 9.08 | 9.22 | 8.88 | 8.99 | -1.21% | 18.65 | 14.03% |
| 2025-07-17 | 8.80 | 9.27 | 8.72 | 9.10 | -0.22% | 30.60 | 22.99% |
| 2025-07-16 | 8.73 | 9.36 | 8.60 | 9.12 | +7.17% | 46.25 | 34.20% |
| 2025-07-15 | 8.63 | 9.13 | 8.47 | 8.51 | +0.47% | 29.49 | 22.79% |
| 2025-07-14 | 8.40 | 8.60 | 8.34 | 8.47 | +0.83% | 13.18 | 10.51% |
| 2025-07-11 | 8.49 | 8.51 | 8.25 | 8.40 | -2.21% | 16.45 | 13.27% |
| 2025-07-10 | 8.22 | 8.99 | 8.08 | 8.59 | +4.12% | 26.43 | 20.92% |
| 2025-07-09 | 8.42 | 8.64 | 8.18 | 8.25 | -3.73% | 17.95 | 14.53% |
| 2025-07-08 | 8.39 | 8.68 | 8.26 | 8.57 | +1.06% | 20.49 | 16.42% |
| 2025-07-07 | 7.98 | 8.68 | 7.98 | 8.48 | +4.69% | 23.86 | 19.46% |
| 2025-07-04 | 8.21 | 8.80 | 8.07 | 8.10 | -2.64% | 24.47 | 19.65% |
| 2025-07-03 | 8.20 | 8.69 | 8.00 | 8.32 | +1.96% | 29.73 | 24.17% |
| 2025-07-02 | 7.67 | 8.26 | 7.61 | 8.16 | +5.56% | 25.32 | 21.56% |
| 2025-07-01 | 7.97 | 8.02 | 7.66 | 7.73 | -2.77% | 13.00 | 11.31% |
| 2025-06-30 | 8.02 | 8.20 | 7.88 | 7.95 | -1.36% | 23.15 | 19.52% |
| 2025-06-27 | 7.50 | 8.32 | 7.42 | 8.06 | +6.61% | 33.65 | 28.45% |
| 2025-06-26 | 7.55 | 7.84 | 7.49 | 7.56 | -0.53% | 15.38 | 13.58% |
| 2025-06-25 | 7.57 | 7.72 | 7.44 | 7.60 | +1.47% | 11.92 | 10.66% |