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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.41 | 7.45 | 7.20 | 7.38 | -0.27% | 3.78 | 3.49% |
| 2025-11-18 | 7.38 | 7.46 | 7.33 | 7.40 | +0.27% | 3.30 | 3.02% |
| 2025-11-17 | 7.36 | 7.42 | 7.27 | 7.38 | +0.27% | 2.87 | 2.64% |
| 2025-11-14 | 7.48 | 7.49 | 7.35 | 7.36 | -2.52% | 4.04 | 3.68% |
| 2025-11-13 | 7.42 | 7.57 | 7.40 | 7.55 | +1.89% | 5.26 | 4.73% |
| 2025-11-12 | 7.38 | 7.45 | 7.31 | 7.41 | +0.27% | 3.36 | 3.07% |
| 2025-11-11 | 7.50 | 7.54 | 7.37 | 7.39 | -0.81% | 4.19 | 3.82% |
| 2025-11-10 | 7.28 | 7.45 | 7.18 | 7.45 | +2.34% | 6.05 | 5.56% |
| 2025-11-07 | 7.14 | 7.37 | 7.10 | 7.28 | +1.68% | 5.75 | 5.34% |
| 2025-11-06 | 7.08 | 7.16 | 7.06 | 7.16 | +1.27% | 2.89 | 2.76% |
| 2025-11-05 | 7.02 | 7.10 | 7.01 | 7.07 | -0.42% | 2.15 | 2.06% |
| 2025-11-04 | 7.18 | 7.18 | 7.05 | 7.10 | -0.98% | 2.38 | 2.26% |
| 2025-11-03 | 7.13 | 7.17 | 7.13 | 7.17 | +0.28% | 1.96 | 1.85% |
| 2025-10-31 | 7.09 | 7.18 | 7.08 | 7.15 | 0.00% | 2.43 | 2.30% |
| 2025-10-30 | 7.32 | 7.33 | 7.15 | 7.15 | -3.90% | 5.37 | 5.03% |
| 2025-10-29 | 7.45 | 7.52 | 7.35 | 7.44 | -1.72% | 5.05 | 4.61% |
| 2025-10-28 | 7.22 | 7.76 | 7.16 | 7.57 | +4.85% | 9.61 | 8.73% |
| 2025-10-27 | 7.13 | 7.30 | 7.13 | 7.22 | +1.26% | 3.59 | 3.36% |
| 2025-10-24 | 7.10 | 7.20 | 7.08 | 7.13 | +0.42% | 2.91 | 2.76% |
| 2025-10-23 | 7.23 | 7.23 | 7.01 | 7.10 | -1.80% | 3.59 | 3.43% |