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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.08 | 9.74 | 9.06 | 9.57 | +5.51% | 10.21 | 5.36% |
| 2025-06-23 | 8.94 | 9.09 | 8.94 | 9.07 | +0.67% | 2.04 | 1.13% |
| 2025-06-20 | 9.04 | 9.09 | 8.99 | 9.01 | -0.44% | 1.75 | 0.97% |
| 2025-06-19 | 9.20 | 9.25 | 8.99 | 9.05 | -1.95% | 3.03 | 1.66% |
| 2025-06-18 | 9.41 | 9.43 | 9.21 | 9.23 | -2.43% | 2.64 | 1.42% |
| 2025-06-17 | 9.42 | 9.55 | 9.37 | 9.46 | +0.42% | 3.23 | 1.70% |
| 2025-06-16 | 9.24 | 9.46 | 9.23 | 9.42 | +1.29% | 3.12 | 1.66% |
| 2025-06-13 | 9.32 | 9.43 | 9.21 | 9.30 | -0.43% | 3.56 | 1.91% |
| 2025-06-12 | 9.25 | 9.48 | 9.24 | 9.34 | +0.21% | 3.64 | 1.94% |
| 2025-06-11 | 9.23 | 9.49 | 9.18 | 9.32 | +1.08% | 4.81 | 2.56% |
| 2025-06-10 | 9.29 | 9.35 | 9.01 | 9.22 | -1.07% | 3.63 | 1.97% |
| 2025-06-09 | 9.26 | 9.38 | 9.17 | 9.32 | +1.30% | 3.36 | 1.80% |
| 2025-06-06 | 9.27 | 9.32 | 9.16 | 9.20 | -0.65% | 2.38 | 1.29% |
| 2025-06-05 | 9.23 | 9.29 | 9.16 | 9.26 | +0.54% | 2.70 | 1.46% |
| 2025-06-04 | 9.15 | 9.22 | 9.07 | 9.21 | +0.99% | 2.61 | 1.42% |
| 2025-06-03 | 9.01 | 9.20 | 9.01 | 9.12 | +0.55% | 2.18 | 1.19% |
| 2025-05-30 | 9.05 | 9.15 | 8.99 | 9.07 | -0.11% | 1.83 | 1.01% |
| 2025-05-29 | 8.85 | 9.09 | 8.85 | 9.08 | +3.06% | 3.25 | 1.80% |
| 2025-05-28 | 8.95 | 8.97 | 8.80 | 8.81 | -1.56% | 1.58 | 0.89% |
| 2025-05-27 | 8.99 | 9.00 | 8.89 | 8.95 | -0.56% | 1.22 | 0.68% |