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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.40 | 12.54 | 12.21 | 12.21 | -1.45% | 2.59 | 1.05% |
| 2026-02-12 | 12.22 | 12.46 | 12.22 | 12.39 | +0.81% | 2.48 | 1.01% |
| 2026-02-11 | 12.51 | 12.52 | 12.15 | 12.29 | -1.68% | 4.14 | 1.69% |
| 2026-02-10 | 12.58 | 12.62 | 12.45 | 12.50 | -0.64% | 2.69 | 1.08% |
| 2026-02-09 | 12.65 | 12.72 | 12.46 | 12.58 | +0.64% | 3.95 | 1.58% |
| 2026-02-06 | 12.62 | 12.77 | 12.50 | 12.50 | -1.73% | 3.09 | 1.23% |
| 2026-02-05 | 12.75 | 12.88 | 12.63 | 12.72 | -0.78% | 3.80 | 1.50% |
| 2026-02-04 | 12.60 | 12.91 | 12.52 | 12.82 | +1.18% | 4.44 | 1.76% |
| 2026-02-03 | 12.46 | 12.73 | 12.39 | 12.67 | +2.43% | 3.37 | 1.35% |
| 2026-02-02 | 12.69 | 12.87 | 12.37 | 12.37 | -2.52% | 3.78 | 1.50% |
| 2026-01-30 | 12.96 | 12.96 | 12.68 | 12.69 | -2.53% | 4.07 | 1.60% |
| 2026-01-29 | 12.85 | 13.13 | 12.69 | 13.02 | +0.70% | 5.46 | 2.11% |
| 2026-01-28 | 13.14 | 13.14 | 12.90 | 12.93 | -1.30% | 3.77 | 1.46% |
| 2026-01-27 | 13.20 | 13.29 | 12.81 | 13.10 | -1.06% | 5.68 | 2.20% |
| 2026-01-26 | 13.62 | 13.63 | 13.16 | 13.24 | -2.79% | 6.87 | 2.59% |
| 2026-01-23 | 13.45 | 13.75 | 13.38 | 13.62 | +1.72% | 6.22 | 2.30% |
| 2026-01-22 | 13.37 | 13.54 | 13.32 | 13.39 | +0.07% | 4.63 | 1.74% |
| 2026-01-21 | 13.41 | 13.63 | 13.30 | 13.38 | -0.67% | 5.31 | 1.98% |
| 2026-01-20 | 13.75 | 13.80 | 13.37 | 13.47 | -1.46% | 5.16 | 1.92% |
| 2026-01-19 | 13.90 | 13.92 | 13.55 | 13.67 | -2.22% | 5.87 | 2.16% |