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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.97 | 10.98 | 10.72 | 10.78 | -1.91% | 2.44 | 1.14% |
| 2026-04-20 | 10.80 | 11.04 | 10.75 | 10.99 | +2.04% | 3.17 | 1.45% |
| 2026-04-17 | 10.75 | 10.85 | 10.59 | 10.77 | +0.47% | 2.23 | 1.05% |
| 2026-04-16 | 10.60 | 10.80 | 10.57 | 10.72 | +1.42% | 2.35 | 1.11% |
| 2026-04-15 | 10.85 | 10.88 | 10.56 | 10.57 | -2.13% | 2.40 | 1.13% |
| 2026-04-14 | 10.82 | 10.87 | 10.63 | 10.80 | +0.75% | 2.53 | 1.19% |
| 2026-04-13 | 10.71 | 10.93 | 10.70 | 10.72 | -1.02% | 3.00 | 1.40% |
| 2026-04-10 | 10.67 | 11.16 | 10.65 | 10.83 | +2.75% | 4.82 | 2.21% |
| 2026-04-09 | 10.72 | 10.73 | 10.52 | 10.54 | -3.12% | 2.34 | 1.11% |
| 2026-04-08 | 10.46 | 10.92 | 10.45 | 10.88 | +6.15% | 4.16 | 1.95% |
| 2026-04-07 | 10.14 | 10.33 | 10.14 | 10.25 | +0.99% | 1.51 | 0.74% |
| 2026-04-03 | 10.35 | 10.36 | 10.12 | 10.15 | -1.26% | 1.56 | 0.77% |
| 2026-04-02 | 10.60 | 10.63 | 10.21 | 10.28 | -3.38% | 2.44 | 1.19% |
| 2026-04-01 | 10.62 | 10.69 | 10.50 | 10.64 | +2.11% | 2.21 | 1.05% |
| 2026-03-31 | 10.53 | 10.72 | 10.40 | 10.42 | -1.04% | 2.12 | 1.01% |
| 2026-03-30 | 10.43 | 10.60 | 10.36 | 10.53 | -0.94% | 2.07 | 0.99% |
| 2026-03-27 | 10.29 | 10.70 | 10.26 | 10.63 | +2.31% | 2.68 | 1.27% |
| 2026-03-26 | 10.82 | 10.82 | 10.36 | 10.39 | -3.97% | 2.32 | 1.11% |
| 2026-03-25 | 10.69 | 10.97 | 10.68 | 10.82 | +1.31% | 2.73 | 1.27% |
| 2026-03-24 | 10.61 | 10.69 | 10.39 | 10.68 | +2.99% | 3.27 | 1.56% |