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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.04 | 8.07 | 7.96 | 8.02 | -0.37% | 5.76 | 4.88% |
| 2025-09-15 | 8.16 | 8.24 | 7.97 | 8.05 | -1.83% | 7.80 | 6.54% |
| 2025-09-12 | 8.18 | 8.44 | 8.17 | 8.20 | +1.49% | 11.74 | 9.57% |
| 2025-09-11 | 7.78 | 8.10 | 7.74 | 8.08 | +3.72% | 9.33 | 7.90% |
| 2025-09-10 | 7.73 | 7.83 | 7.71 | 7.79 | +1.04% | 4.15 | 3.61% |
| 2025-09-09 | 7.85 | 7.85 | 7.70 | 7.71 | -2.28% | 4.93 | 4.30% |
| 2025-09-08 | 7.85 | 7.92 | 7.74 | 7.89 | +0.51% | 6.11 | 5.27% |
| 2025-09-05 | 7.79 | 7.88 | 7.56 | 7.85 | +1.16% | 7.10 | 6.20% |
| 2025-09-04 | 8.09 | 8.11 | 7.52 | 7.76 | -3.72% | 10.28 | 8.86% |
| 2025-09-03 | 8.22 | 8.29 | 8.01 | 8.06 | -1.47% | 7.26 | 6.05% |
| 2025-09-02 | 8.61 | 8.64 | 8.12 | 8.18 | -5.65% | 14.11 | 11.55% |
| 2025-09-01 | 8.88 | 9.02 | 8.58 | 8.67 | -0.91% | 14.48 | 11.16% |
| 2025-08-29 | 9.28 | 9.29 | 8.70 | 8.75 | -6.01% | 18.58 | 14.11% |
| 2025-08-28 | 9.30 | 9.43 | 8.92 | 9.31 | -1.17% | 25.91 | 19.09% |
| 2025-08-27 | 8.91 | 9.79 | 8.91 | 9.42 | +5.84% | 37.86 | 27.37% |
| 2025-08-26 | 8.80 | 9.14 | 8.74 | 8.90 | -0.22% | 15.77 | 11.91% |
| 2025-08-25 | 8.84 | 9.18 | 8.80 | 8.92 | +2.29% | 21.58 | 16.25% |
| 2025-08-22 | 8.66 | 8.74 | 8.51 | 8.72 | +1.63% | 13.46 | 10.51% |
| 2025-08-21 | 8.71 | 8.98 | 8.50 | 8.58 | -2.28% | 13.82 | 10.79% |
| 2025-08-20 | 8.51 | 8.99 | 8.41 | 8.78 | +2.93% | 18.14 | 13.97% |