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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.25 | 15.25 | 12.88 | 13.19 | -4.83% | 103.67 | 49.35% |
| 2026-02-12 | 13.86 | 13.86 | 13.86 | 13.86 | +10.00% | 3.45 | 1.68% |
| 2026-02-11 | 12.60 | 12.60 | 12.60 | 12.60 | +10.04% | 4.40 | 2.36% |
| 2026-02-10 | 11.45 | 11.45 | 11.45 | 11.45 | +9.99% | 4.19 | 2.47% |
| 2026-02-09 | 10.40 | 10.41 | 9.97 | 10.41 | +10.04% | 13.82 | 9.05% |
| 2026-02-06 | 8.81 | 9.60 | 8.72 | 9.46 | +4.42% | 16.76 | 12.20% |
| 2026-02-05 | 9.00 | 9.16 | 8.71 | 9.06 | -3.62% | 16.17 | 12.22% |
| 2026-02-04 | 10.25 | 10.26 | 9.40 | 9.40 | -9.96% | 21.59 | 15.22% |
| 2026-02-03 | 10.10 | 10.44 | 9.81 | 10.44 | +5.56% | 21.51 | 14.26% |
| 2026-02-02 | 10.03 | 10.44 | 9.77 | 9.89 | -2.75% | 18.76 | 12.60% |
| 2026-01-30 | 10.32 | 10.58 | 9.96 | 10.17 | -0.78% | 19.05 | 12.59% |
| 2026-01-29 | 10.24 | 11.10 | 9.88 | 10.25 | -1.73% | 33.83 | 21.68% |
| 2026-01-28 | 10.96 | 11.14 | 10.41 | 10.43 | -2.43% | 34.89 | 22.07% |
| 2026-01-27 | 10.54 | 10.96 | 10.02 | 10.69 | +1.42% | 44.98 | 28.91% |
| 2026-01-26 | 10.10 | 10.54 | 10.10 | 10.54 | +10.02% | 21.44 | 13.84% |
| 2026-01-23 | 9.40 | 9.61 | 9.30 | 9.58 | +2.13% | 15.04 | 10.74% |
| 2026-01-22 | 9.21 | 9.45 | 9.05 | 9.38 | +2.51% | 14.26 | 10.37% |
| 2026-01-21 | 8.92 | 9.34 | 8.77 | 9.15 | +1.67% | 14.07 | 10.46% |
| 2026-01-20 | 9.75 | 9.75 | 8.82 | 9.00 | -5.96% | 22.25 | 16.52% |
| 2026-01-19 | 9.79 | 9.98 | 9.29 | 9.57 | -0.52% | 22.23 | 15.54% |