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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.18 | 13.99 | 13.18 | 13.60 | +2.56% | 33.46 | 12.40% |
| 2025-07-21 | 12.90 | 13.37 | 12.90 | 13.26 | +1.61% | 19.62 | 7.51% |
| 2025-07-18 | 13.16 | 13.38 | 12.97 | 13.05 | -1.88% | 18.28 | 6.99% |
| 2025-07-17 | 13.25 | 13.58 | 13.02 | 13.30 | +0.38% | 27.09 | 10.26% |
| 2025-07-16 | 13.30 | 13.52 | 12.68 | 13.25 | +0.38% | 27.62 | 10.49% |
| 2025-07-15 | 13.70 | 13.88 | 13.13 | 13.20 | -7.30% | 40.86 | 15.32% |
| 2025-07-14 | 15.30 | 15.42 | 14.24 | 14.24 | -9.99% | 29.40 | 10.16% |
| 2025-07-11 | 15.00 | 16.23 | 14.45 | 15.82 | +7.25% | 62.28 | 20.14% |
| 2025-07-10 | 14.80 | 15.51 | 13.96 | 14.75 | +3.51% | 57.70 | 19.77% |
| 2025-07-09 | 13.70 | 14.25 | 13.60 | 14.25 | +10.04% | 14.96 | 5.36% |
| 2025-07-08 | 11.60 | 12.95 | 11.60 | 12.95 | +10.03% | 25.55 | 10.11% |
| 2025-07-07 | 10.86 | 12.20 | 10.86 | 11.77 | +6.04% | 27.63 | 11.87% |
| 2025-07-04 | 10.40 | 11.43 | 10.19 | 11.10 | +6.83% | 28.51 | 13.07% |
| 2025-07-03 | 10.22 | 10.45 | 10.07 | 10.39 | +1.46% | 9.36 | 4.59% |
| 2025-07-02 | 9.98 | 10.68 | 9.91 | 10.24 | +2.30% | 14.26 | 6.97% |
| 2025-07-01 | 10.23 | 10.28 | 9.93 | 10.01 | -1.77% | 6.48 | 3.25% |
| 2025-06-30 | 10.23 | 10.32 | 9.91 | 10.19 | -1.07% | 9.93 | 4.95% |
| 2025-06-27 | 10.62 | 10.84 | 10.30 | 10.30 | -2.00% | 15.63 | 7.47% |
| 2025-06-26 | 10.84 | 10.98 | 10.22 | 10.51 | -0.19% | 27.12 | 12.87% |
| 2025-06-25 | 9.54 | 10.53 | 9.51 | 10.53 | +10.03% | 23.41 | 11.62% |