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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.26 | 7.56 | 7.25 | 7.49 | +3.03% | 10.48 | 9.51% |
| 2025-06-23 | 6.98 | 7.34 | 6.93 | 7.27 | +1.11% | 6.89 | 6.51% |
| 2025-06-20 | 7.30 | 7.39 | 7.04 | 7.19 | -1.78% | 8.01 | 7.54% |
| 2025-06-19 | 7.56 | 7.71 | 7.27 | 7.32 | -3.68% | 10.59 | 9.59% |
| 2025-06-18 | 7.35 | 7.65 | 7.23 | 7.60 | +4.25% | 13.96 | 12.64% |
| 2025-06-17 | 7.36 | 7.37 | 7.23 | 7.29 | -0.95% | 5.75 | 5.34% |
| 2025-06-16 | 7.11 | 7.50 | 7.11 | 7.36 | +1.94% | 7.18 | 6.61% |
| 2025-06-13 | 7.58 | 7.58 | 7.21 | 7.22 | -6.23% | 11.91 | 10.98% |
| 2025-06-12 | 7.60 | 7.98 | 7.52 | 7.70 | +0.39% | 11.34 | 9.89% |
| 2025-06-11 | 7.71 | 7.83 | 7.54 | 7.67 | -1.41% | 10.02 | 8.83% |
| 2025-06-10 | 8.00 | 8.13 | 7.64 | 7.78 | -2.63% | 16.23 | 14.01% |
| 2025-06-09 | 7.73 | 8.15 | 7.73 | 7.99 | +2.44% | 20.54 | 17.37% |
| 2025-06-06 | 7.88 | 8.20 | 7.74 | 7.80 | +1.43% | 29.52 | 25.25% |
| 2025-06-05 | 6.95 | 7.69 | 6.95 | 7.69 | +10.01% | 16.62 | 15.22% |
| 2025-06-04 | 6.79 | 7.17 | 6.79 | 6.99 | +2.64% | 7.82 | 7.53% |
| 2025-06-03 | 6.85 | 7.05 | 6.80 | 6.81 | -2.58% | 6.28 | 6.18% |
| 2025-05-30 | 7.21 | 7.22 | 6.94 | 6.99 | -4.25% | 7.82 | 7.51% |
| 2025-05-29 | 7.24 | 7.45 | 7.17 | 7.30 | +0.69% | 7.70 | 7.11% |
| 2025-05-28 | 7.30 | 7.35 | 7.15 | 7.25 | +0.28% | 6.27 | 5.86% |
| 2025-05-27 | 7.36 | 7.36 | 7.18 | 7.23 | -2.30% | 6.24 | 5.82% |