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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.91 | 7.03 | 6.90 | 7.03 | +1.01% | 2.43 | 2.36% |
| 2025-12-16 | 7.06 | 7.07 | 6.93 | 6.96 | -1.83% | 3.01 | 2.92% |
| 2025-12-15 | 7.14 | 7.16 | 7.05 | 7.09 | -1.66% | 2.92 | 2.79% |
| 2025-12-12 | 7.15 | 7.21 | 7.12 | 7.21 | +0.70% | 3.36 | 3.17% |
| 2025-12-11 | 7.29 | 7.33 | 7.15 | 7.16 | -1.65% | 5.22 | 4.88% |
| 2025-12-10 | 7.45 | 7.50 | 7.22 | 7.28 | -4.84% | 12.37 | 11.47% |
| 2025-12-09 | 7.38 | 7.98 | 7.38 | 7.65 | +5.52% | 20.84 | 18.04% |
| 2025-12-08 | 7.20 | 7.31 | 7.17 | 7.25 | +0.42% | 3.98 | 3.73% |
| 2025-12-05 | 7.26 | 7.30 | 7.11 | 7.22 | -0.55% | 3.36 | 3.16% |
| 2025-12-04 | 7.59 | 7.59 | 7.22 | 7.26 | -4.22% | 6.14 | 5.67% |
| 2025-12-03 | 7.87 | 7.93 | 7.40 | 7.58 | -2.45% | 7.86 | 7.03% |
| 2025-12-02 | 8.00 | 8.07 | 7.75 | 7.77 | -3.24% | 7.56 | 6.52% |
| 2025-12-01 | 7.68 | 8.15 | 7.68 | 8.03 | +2.03% | 14.03 | 11.93% |
| 2025-11-28 | 7.50 | 8.10 | 7.50 | 7.87 | +6.78% | 17.24 | 14.86% |
| 2025-11-27 | 7.22 | 7.44 | 7.17 | 7.37 | +2.08% | 4.31 | 3.97% |
| 2025-11-26 | 7.36 | 7.46 | 7.21 | 7.22 | -2.17% | 3.34 | 3.09% |
| 2025-11-25 | 7.24 | 7.42 | 7.23 | 7.38 | +2.64% | 4.30 | 3.96% |
| 2025-11-24 | 6.95 | 7.25 | 6.87 | 7.19 | +3.90% | 4.63 | 4.41% |
| 2025-11-21 | 7.11 | 7.20 | 6.92 | 6.92 | -4.02% | 3.52 | 3.39% |
| 2025-11-20 | 7.38 | 7.42 | 7.21 | 7.21 | -2.30% | 2.75 | 2.55% |