大智慧 sh.601519
10.51
-1.87%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.65 | 10.74 | 10.28 | 10.51 | -1.87% | 6.43 | 3.10% |
| 2026-05-21 | 10.40 | 11.35 | 10.39 | 10.71 | +3.78% | 10.07 | 4.61% |
| 2026-05-20 | 10.45 | 10.49 | 10.19 | 10.32 | -1.81% | 2.27 | 1.10% |
| 2026-05-19 | 10.57 | 10.66 | 10.33 | 10.51 | -0.57% | 2.78 | 1.33% |
| 2026-05-18 | 10.50 | 10.78 | 10.49 | 10.57 | -0.28% | 2.70 | 1.28% |
| 2026-05-15 | 10.90 | 10.94 | 10.47 | 10.60 | -2.57% | 3.70 | 1.74% |
| 2026-05-14 | 11.20 | 11.39 | 10.87 | 10.88 | -2.16% | 3.94 | 1.78% |
| 2026-05-13 | 11.30 | 11.36 | 11.03 | 11.12 | -0.80% | 4.05 | 1.83% |
| 2026-05-12 | 11.24 | 11.38 | 11.11 | 11.21 | -1.41% | 3.47 | 1.55% |
| 2026-05-11 | 11.13 | 11.54 | 10.99 | 11.37 | +2.06% | 5.58 | 2.50% |
| 2026-05-08 | 10.90 | 11.23 | 10.82 | 11.14 | +1.46% | 3.83 | 1.74% |
| 2026-05-07 | 10.86 | 11.12 | 10.70 | 10.98 | +1.57% | 4.97 | 2.29% |
| 2026-05-06 | 10.25 | 11.15 | 10.24 | 10.81 | +5.57% | 6.68 | 3.13% |
| 2026-04-30 | 10.20 | 10.45 | 10.15 | 10.24 | +0.10% | 2.18 | 1.07% |
| 2026-04-29 | 10.12 | 10.29 | 10.07 | 10.23 | +0.89% | 2.21 | 1.09% |
| 2026-04-28 | 10.10 | 10.32 | 10.05 | 10.14 | +0.10% | 2.59 | 1.28% |
| 2026-04-27 | 9.98 | 10.19 | 9.96 | 10.13 | +0.80% | 2.52 | 1.25% |
| 2026-04-24 | 10.50 | 10.53 | 9.70 | 10.05 | -5.63% | 6.69 | 3.37% |
| 2026-04-23 | 10.94 | 10.97 | 10.59 | 10.65 | -2.74% | 3.33 | 1.56% |
| 2026-04-22 | 10.70 | 10.98 | 10.63 | 10.95 | +1.58% | 3.07 | 1.42% |