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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.21 | 7.50 | 7.15 | 7.40 | +3.50% | 9.50 | 8.77% |
| 2025-05-23 | 7.40 | 7.47 | 7.13 | 7.15 | -4.79% | 8.69 | 8.04% |
| 2025-05-22 | 7.49 | 7.83 | 7.37 | 7.51 | -0.66% | 10.10 | 9.03% |
| 2025-05-21 | 7.70 | 7.81 | 7.52 | 7.56 | -4.30% | 10.49 | 9.32% |
| 2025-05-20 | 7.52 | 8.30 | 7.35 | 7.90 | +4.08% | 16.80 | 14.44% |
| 2025-05-19 | 7.72 | 7.73 | 7.40 | 7.59 | -1.68% | 9.79 | 8.80% |
| 2025-05-16 | 7.58 | 7.85 | 7.43 | 7.72 | +1.45% | 10.36 | 9.10% |
| 2025-05-15 | 8.10 | 8.10 | 7.57 | 7.61 | -6.51% | 15.54 | 13.59% |
| 2025-05-14 | 7.88 | 8.40 | 7.87 | 8.14 | +1.37% | 20.09 | 16.70% |
| 2025-05-13 | 7.90 | 8.38 | 7.72 | 8.03 | +2.82% | 22.94 | 19.26% |
| 2025-05-12 | 7.78 | 7.83 | 7.51 | 7.81 | +2.76% | 13.86 | 12.24% |
| 2025-05-09 | 7.95 | 7.98 | 7.54 | 7.60 | -6.06% | 16.13 | 14.18% |
| 2025-05-08 | 7.87 | 8.45 | 7.78 | 8.09 | 0.00% | 23.03 | 19.10% |
| 2025-05-07 | 7.86 | 8.47 | 7.80 | 8.09 | +3.19% | 32.46 | 27.25% |
| 2025-05-06 | 7.29 | 7.84 | 7.21 | 7.84 | +9.96% | 13.01 | 11.67% |