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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.81 | 13.58 | 12.60 | 13.25 | +2.95% | 7.52 | 2.88% |
| 2025-12-16 | 12.79 | 13.08 | 12.71 | 12.87 | +0.63% | 4.31 | 1.69% |
| 2025-12-15 | 12.95 | 13.19 | 12.78 | 12.79 | -2.29% | 3.33 | 1.29% |
| 2025-12-12 | 12.90 | 13.15 | 12.88 | 13.09 | +1.32% | 3.50 | 1.35% |
| 2025-12-11 | 13.22 | 13.24 | 12.90 | 12.92 | -2.27% | 3.29 | 1.27% |
| 2025-12-10 | 13.07 | 13.30 | 12.96 | 13.22 | +0.69% | 3.80 | 1.46% |
| 2025-12-09 | 13.18 | 13.41 | 13.07 | 13.13 | -2.09% | 4.39 | 1.67% |
| 2025-12-08 | 13.62 | 13.82 | 13.41 | 13.41 | 0.00% | 8.43 | 3.13% |
| 2025-12-05 | 12.54 | 13.76 | 12.50 | 13.41 | +6.85% | 11.02 | 4.17% |
| 2025-12-04 | 12.42 | 12.66 | 12.32 | 12.55 | +0.72% | 2.08 | 0.84% |
| 2025-12-03 | 12.77 | 12.82 | 12.39 | 12.46 | -2.27% | 2.61 | 1.05% |
| 2025-12-02 | 12.83 | 12.85 | 12.66 | 12.75 | -0.93% | 2.27 | 0.90% |
| 2025-12-01 | 12.82 | 12.98 | 12.72 | 12.87 | +0.70% | 2.49 | 0.97% |
| 2025-11-28 | 12.61 | 12.80 | 12.55 | 12.78 | +1.35% | 2.68 | 1.06% |
| 2025-11-27 | 12.60 | 12.82 | 12.60 | 12.61 | -0.16% | 2.17 | 0.86% |
| 2025-11-26 | 12.62 | 12.79 | 12.59 | 12.63 | -0.32% | 2.33 | 0.92% |
| 2025-11-25 | 12.73 | 12.89 | 12.60 | 12.67 | -0.47% | 3.23 | 1.27% |
| 2025-11-24 | 12.52 | 12.77 | 12.31 | 12.73 | +2.17% | 3.60 | 1.44% |
| 2025-11-21 | 12.51 | 12.89 | 12.44 | 12.46 | -2.58% | 3.69 | 1.47% |
| 2025-11-20 | 13.56 | 13.62 | 12.78 | 12.79 | -1.69% | 4.09 | 1.58% |