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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.60 | 14.82 | 13.93 | 13.98 | -3.25% | 9.31 | 3.30% |
| 2026-01-15 | 14.62 | 14.91 | 14.30 | 14.45 | -3.09% | 8.09 | 2.79% |
| 2026-01-14 | 14.54 | 15.88 | 14.50 | 14.91 | +2.12% | 20.65 | 6.79% |
| 2026-01-13 | 15.33 | 15.46 | 14.53 | 14.60 | -4.58% | 14.37 | 4.83% |
| 2026-01-12 | 14.05 | 15.59 | 14.04 | 15.30 | +7.97% | 24.19 | 8.14% |
| 2026-01-09 | 14.00 | 14.46 | 13.95 | 14.17 | +0.93% | 9.50 | 3.37% |
| 2026-01-08 | 14.29 | 14.48 | 13.95 | 14.04 | -3.24% | 9.60 | 3.43% |
| 2026-01-07 | 15.00 | 15.00 | 14.38 | 14.51 | -1.76% | 16.68 | 5.70% |
| 2026-01-06 | 13.30 | 14.77 | 13.30 | 14.77 | +9.98% | 15.96 | 5.65% |
| 2026-01-05 | 12.88 | 13.48 | 12.86 | 13.43 | +4.35% | 8.48 | 3.21% |
| 2025-12-31 | 13.00 | 13.08 | 12.87 | 12.87 | -1.00% | 3.16 | 1.23% |
| 2025-12-30 | 12.92 | 13.11 | 12.91 | 13.00 | +0.08% | 3.40 | 1.31% |
| 2025-12-29 | 13.10 | 13.20 | 12.96 | 12.99 | -1.52% | 3.45 | 1.33% |
| 2025-12-26 | 12.92 | 13.49 | 12.92 | 13.19 | +1.93% | 7.63 | 2.89% |
| 2025-12-25 | 12.88 | 13.00 | 12.82 | 12.94 | +0.39% | 3.08 | 1.20% |
| 2025-12-24 | 12.56 | 12.95 | 12.56 | 12.89 | +1.66% | 3.90 | 1.53% |
| 2025-12-23 | 12.89 | 12.90 | 12.61 | 12.68 | -1.63% | 3.40 | 1.34% |
| 2025-12-22 | 12.90 | 13.04 | 12.83 | 12.89 | -0.62% | 2.76 | 1.07% |
| 2025-12-19 | 12.90 | 13.18 | 12.81 | 12.97 | +0.78% | 3.86 | 1.49% |
| 2025-12-18 | 13.25 | 13.35 | 12.86 | 12.87 | -2.87% | 4.61 | 1.78% |