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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.60 | 18.94 | 17.50 | 18.70 | +8.59% | 40.52 | 11.16% |
| 2025-08-18 | 16.30 | 17.22 | 15.87 | 17.22 | +10.03% | 24.58 | 7.45% |
| 2025-08-15 | 14.11 | 15.65 | 14.06 | 15.65 | +9.98% | 21.83 | 7.31% |
| 2025-08-14 | 14.62 | 14.87 | 14.20 | 14.23 | -4.50% | 20.43 | 7.08% |
| 2025-08-13 | 14.31 | 14.98 | 13.90 | 14.90 | +4.27% | 28.52 | 9.85% |
| 2025-08-12 | 14.06 | 14.65 | 14.02 | 14.29 | +1.56% | 18.01 | 6.31% |
| 2025-08-11 | 13.19 | 14.56 | 13.19 | 14.07 | +5.87% | 21.36 | 7.69% |
| 2025-08-08 | 13.35 | 13.53 | 13.08 | 13.29 | -0.82% | 8.51 | 3.21% |
| 2025-08-07 | 13.29 | 13.66 | 13.10 | 13.40 | +1.06% | 12.62 | 4.74% |
| 2025-08-06 | 13.22 | 13.32 | 13.07 | 13.26 | -0.53% | 6.78 | 2.59% |
| 2025-08-05 | 13.35 | 13.44 | 13.13 | 13.33 | +0.23% | 8.00 | 3.03% |
| 2025-08-04 | 12.80 | 13.33 | 12.77 | 13.30 | +1.53% | 6.68 | 2.56% |
| 2025-08-01 | 13.26 | 13.30 | 12.91 | 13.10 | -0.53% | 8.54 | 3.28% |
| 2025-07-31 | 13.60 | 13.88 | 13.03 | 13.17 | -3.45% | 13.46 | 5.04% |
| 2025-07-30 | 14.06 | 14.13 | 13.42 | 13.64 | -2.99% | 12.29 | 4.49% |
| 2025-07-29 | 14.10 | 14.13 | 13.40 | 14.06 | -0.92% | 17.14 | 6.25% |
| 2025-07-28 | 13.77 | 14.59 | 13.55 | 14.19 | +2.75% | 19.53 | 6.91% |
| 2025-07-25 | 14.01 | 14.28 | 13.81 | 13.81 | -2.47% | 15.26 | 5.48% |
| 2025-07-24 | 13.82 | 14.48 | 13.62 | 14.16 | +1.65% | 25.10 | 8.91% |
| 2025-07-23 | 13.39 | 14.76 | 13.39 | 13.93 | +2.43% | 34.67 | 12.48% |