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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.03 | 11.05 | 10.28 | 10.45 | -6.11% | 17.38 | 11.23% |
| 2026-04-20 | 11.10 | 11.26 | 11.01 | 11.13 | -0.62% | 13.11 | 7.99% |
| 2026-04-17 | 11.30 | 11.41 | 11.10 | 11.20 | -2.44% | 16.44 | 9.92% |
| 2026-04-16 | 11.14 | 11.60 | 11.13 | 11.48 | +3.05% | 24.70 | 14.63% |
| 2026-04-15 | 11.40 | 11.51 | 11.04 | 11.14 | -2.28% | 17.23 | 10.42% |
| 2026-04-14 | 11.59 | 11.96 | 11.28 | 11.40 | +1.79% | 25.63 | 15.08% |
| 2026-04-13 | 10.91 | 11.27 | 10.80 | 11.20 | +2.19% | 18.30 | 11.11% |
| 2026-04-10 | 11.33 | 11.36 | 10.93 | 10.96 | -0.72% | 18.60 | 11.35% |
| 2026-04-09 | 10.87 | 11.10 | 10.70 | 11.04 | +1.56% | 25.53 | 15.77% |
| 2026-04-08 | 10.20 | 10.87 | 10.20 | 10.87 | +10.02% | 9.37 | 5.93% |
| 2026-04-07 | 10.02 | 10.08 | 9.80 | 9.88 | -1.30% | 7.24 | 4.93% |
| 2026-04-03 | 10.41 | 10.45 | 9.94 | 10.01 | -2.25% | 9.53 | 6.37% |
| 2026-04-02 | 10.83 | 10.88 | 10.13 | 10.24 | -6.57% | 14.90 | 9.70% |
| 2026-04-01 | 10.98 | 11.20 | 10.83 | 10.96 | +2.62% | 17.46 | 10.70% |
| 2026-03-31 | 10.86 | 11.18 | 10.64 | 10.68 | -1.75% | 14.17 | 8.82% |
| 2026-03-30 | 10.48 | 10.95 | 10.15 | 10.87 | +0.93% | 13.86 | 8.82% |
| 2026-03-27 | 10.77 | 11.05 | 10.40 | 10.77 | -0.46% | 16.23 | 10.15% |
| 2026-03-26 | 11.14 | 11.45 | 10.76 | 10.82 | -2.87% | 26.29 | 16.05% |
| 2026-03-25 | 10.21 | 11.14 | 10.21 | 11.14 | +9.97% | 11.89 | 7.34% |
| 2026-03-24 | 10.00 | 10.18 | 9.51 | 10.13 | +3.90% | 13.83 | 9.44% |