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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.00 | 10.88 | 9.46 | 9.62 | -6.15% | 35.23 | 24.03% |
| 2026-01-15 | 11.07 | 11.87 | 9.86 | 10.25 | -5.79% | 46.22 | 29.90% |
| 2026-01-14 | 9.58 | 10.88 | 9.58 | 10.88 | +10.01% | 40.44 | 26.24% |
| 2026-01-13 | 10.40 | 10.88 | 9.36 | 9.89 | -4.17% | 43.81 | 29.08% |
| 2026-01-12 | 10.09 | 10.66 | 9.76 | 10.32 | +6.50% | 53.84 | 35.33% |
| 2026-01-09 | 9.17 | 9.69 | 8.91 | 9.69 | +9.99% | 28.53 | 20.45% |
| 2026-01-08 | 8.41 | 9.24 | 8.29 | 8.81 | +4.88% | 38.96 | 29.52% |
| 2026-01-07 | 7.96 | 8.78 | 7.95 | 8.40 | +5.26% | 35.23 | 28.46% |
| 2026-01-06 | 7.97 | 8.10 | 7.61 | 7.98 | +7.98% | 23.23 | 19.81% |
| 2026-01-05 | 7.15 | 7.49 | 7.14 | 7.39 | +3.21% | 5.92 | 5.49% |
| 2025-12-31 | 7.15 | 7.24 | 7.08 | 7.16 | +0.42% | 2.45 | 2.31% |
| 2025-12-30 | 7.17 | 7.20 | 7.11 | 7.13 | -0.42% | 2.04 | 1.93% |
| 2025-12-29 | 7.22 | 7.28 | 7.15 | 7.16 | -0.69% | 2.44 | 2.30% |
| 2025-12-26 | 7.34 | 7.34 | 7.18 | 7.21 | -0.83% | 3.02 | 2.81% |
| 2025-12-25 | 7.15 | 7.30 | 7.10 | 7.27 | +1.68% | 3.75 | 3.51% |
| 2025-12-24 | 7.14 | 7.17 | 7.10 | 7.15 | +0.70% | 1.89 | 1.79% |
| 2025-12-23 | 7.23 | 7.24 | 7.08 | 7.10 | -1.80% | 2.42 | 2.30% |
| 2025-12-22 | 7.24 | 7.26 | 7.16 | 7.23 | 0.00% | 2.98 | 2.80% |
| 2025-12-19 | 7.00 | 7.24 | 6.99 | 7.23 | +3.88% | 5.29 | 5.01% |
| 2025-12-18 | 7.03 | 7.03 | 6.96 | 6.96 | -1.00% | 2.04 | 1.98% |