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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.51 | 10.78 | 10.31 | 10.37 | -3.08% | 4.01 | 1.91% |
| 2026-03-20 | 11.20 | 11.26 | 10.70 | 10.70 | -3.60% | 2.88 | 1.33% |
| 2026-03-19 | 11.16 | 11.28 | 11.05 | 11.10 | -1.60% | 2.53 | 1.14% |
| 2026-03-18 | 11.23 | 11.36 | 11.12 | 11.28 | +0.18% | 2.54 | 1.14% |
| 2026-03-17 | 11.15 | 11.58 | 11.15 | 11.26 | +0.99% | 4.19 | 1.85% |
| 2026-03-16 | 10.95 | 11.16 | 10.79 | 11.15 | -0.71% | 2.86 | 1.30% |
| 2026-03-13 | 11.40 | 11.41 | 11.17 | 11.23 | -2.18% | 2.58 | 1.15% |
| 2026-03-12 | 11.37 | 11.53 | 11.36 | 11.48 | +0.70% | 2.45 | 1.07% |
| 2026-03-11 | 11.37 | 11.50 | 11.27 | 11.40 | -0.18% | 2.47 | 1.09% |
| 2026-03-10 | 11.50 | 11.60 | 11.28 | 11.42 | +0.79% | 2.77 | 1.22% |
| 2026-03-09 | 11.28 | 11.40 | 11.04 | 11.33 | -1.65% | 3.38 | 1.52% |
| 2026-03-06 | 11.29 | 11.59 | 11.26 | 11.52 | +1.23% | 2.74 | 1.20% |
| 2026-03-05 | 11.54 | 11.58 | 11.31 | 11.38 | +0.26% | 2.28 | 1.00% |
| 2026-03-04 | 11.28 | 11.60 | 11.20 | 11.35 | -1.05% | 2.52 | 1.11% |
| 2026-03-03 | 11.87 | 12.05 | 11.45 | 11.47 | -3.29% | 4.34 | 1.86% |
| 2026-03-02 | 12.00 | 12.07 | 11.66 | 11.86 | -3.34% | 5.24 | 2.22% |
| 2026-02-27 | 12.22 | 12.34 | 12.18 | 12.27 | +0.33% | 2.90 | 1.19% |
| 2026-02-26 | 12.48 | 12.48 | 12.18 | 12.23 | -1.69% | 3.66 | 1.50% |
| 2026-02-25 | 12.18 | 12.55 | 12.15 | 12.44 | +2.22% | 4.40 | 1.78% |
| 2026-02-24 | 12.33 | 12.37 | 12.16 | 12.17 | -0.33% | 2.57 | 1.06% |