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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.08 | 7.30 | 7.02 | 7.23 | +2.12% | 6.02 | 5.65% |
| 2025-10-21 | 7.02 | 7.08 | 6.91 | 7.08 | +1.29% | 3.59 | 3.46% |
| 2025-10-20 | 6.97 | 7.06 | 6.90 | 6.99 | 0.00% | 3.29 | 3.20% |
| 2025-10-17 | 7.12 | 7.21 | 6.95 | 6.99 | -1.27% | 3.37 | 3.22% |
| 2025-10-16 | 7.16 | 7.19 | 7.05 | 7.08 | -1.80% | 2.53 | 2.41% |
| 2025-10-15 | 7.05 | 7.21 | 6.99 | 7.21 | +2.71% | 3.98 | 3.77% |
| 2025-10-14 | 7.15 | 7.23 | 7.00 | 7.02 | -1.82% | 3.51 | 3.35% |
| 2025-10-13 | 6.80 | 7.15 | 6.80 | 7.15 | -0.42% | 3.55 | 3.42% |
| 2025-10-10 | 7.30 | 7.30 | 7.17 | 7.18 | -2.18% | 4.53 | 4.25% |
| 2025-10-09 | 7.28 | 7.38 | 7.21 | 7.34 | 0.00% | 4.46 | 4.13% |
| 2025-09-30 | 7.37 | 7.44 | 7.32 | 7.34 | +0.14% | 3.23 | 2.96% |
| 2025-09-29 | 7.43 | 7.47 | 7.28 | 7.33 | -1.21% | 3.74 | 3.45% |
| 2025-09-26 | 7.61 | 7.61 | 7.42 | 7.42 | -3.39% | 4.73 | 4.27% |
| 2025-09-25 | 7.66 | 7.78 | 7.61 | 7.68 | +0.13% | 5.73 | 5.03% |
| 2025-09-24 | 7.58 | 7.70 | 7.45 | 7.67 | +1.46% | 4.57 | 4.07% |
| 2025-09-23 | 7.89 | 7.89 | 7.45 | 7.56 | -3.57% | 5.82 | 5.18% |
| 2025-09-22 | 7.76 | 7.85 | 7.71 | 7.84 | +1.69% | 4.58 | 3.97% |
| 2025-09-19 | 7.89 | 7.91 | 7.67 | 7.71 | -2.65% | 6.12 | 5.33% |
| 2025-09-18 | 8.09 | 8.15 | 7.88 | 7.92 | -1.61% | 7.70 | 6.47% |
| 2025-09-17 | 8.02 | 8.06 | 7.93 | 8.05 | +0.37% | 5.28 | 4.47% |