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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.89 | 10.30 | 9.68 | 9.75 | -6.34% | 14.46 | 9.78% |
| 2026-03-20 | 11.39 | 11.67 | 10.40 | 10.41 | -9.95% | 25.21 | 15.82% |
| 2026-03-19 | 11.01 | 11.78 | 11.00 | 11.56 | +2.12% | 27.49 | 16.18% |
| 2026-03-18 | 10.88 | 11.34 | 10.80 | 11.32 | +5.70% | 23.47 | 14.29% |
| 2026-03-17 | 10.84 | 11.16 | 10.56 | 10.71 | 0.00% | 17.68 | 10.99% |
| 2026-03-16 | 10.85 | 10.88 | 10.40 | 10.71 | -1.38% | 14.73 | 9.40% |
| 2026-03-13 | 11.55 | 11.60 | 10.81 | 10.86 | -7.89% | 24.28 | 14.79% |
| 2026-03-12 | 11.90 | 12.36 | 11.61 | 11.79 | -1.50% | 26.82 | 15.16% |
| 2026-03-11 | 12.05 | 12.42 | 11.89 | 11.97 | -2.21% | 29.37 | 16.40% |
| 2026-03-10 | 12.40 | 12.67 | 11.90 | 12.24 | +0.41% | 43.40 | 24.05% |
| 2026-03-09 | 11.20 | 12.36 | 11.10 | 12.19 | +7.59% | 45.80 | 26.25% |
| 2026-03-06 | 11.15 | 11.55 | 11.11 | 11.33 | -0.79% | 20.93 | 12.52% |
| 2026-03-05 | 11.45 | 11.50 | 10.97 | 11.42 | +3.25% | 29.10 | 17.44% |
| 2026-03-04 | 10.71 | 11.48 | 10.71 | 11.06 | +0.55% | 22.71 | 13.80% |
| 2026-03-03 | 12.29 | 12.35 | 11.00 | 11.00 | -9.98% | 36.91 | 22.03% |
| 2026-03-02 | 12.80 | 12.89 | 12.07 | 12.22 | -6.29% | 41.00 | 22.48% |
| 2026-02-27 | 11.91 | 13.81 | 11.90 | 13.04 | +3.90% | 67.43 | 35.13% |
| 2026-02-26 | 12.10 | 13.00 | 11.86 | 12.55 | +5.82% | 61.76 | 33.73% |
| 2026-02-25 | 11.77 | 12.38 | 11.51 | 11.86 | -0.25% | 48.84 | 27.48% |
| 2026-02-24 | 13.50 | 13.50 | 11.87 | 11.89 | -9.86% | 64.14 | 35.36% |