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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.10 | 13.26 | 12.90 | 13.01 | -0.69% | 2.51 | 0.97% |
| 2025-11-18 | 13.19 | 13.26 | 13.02 | 13.10 | -0.46% | 3.16 | 1.21% |
| 2025-11-17 | 12.92 | 13.25 | 12.90 | 13.16 | +3.62% | 4.93 | 1.89% |
| 2025-11-14 | 12.74 | 12.91 | 12.70 | 12.70 | -1.63% | 2.98 | 1.17% |
| 2025-11-13 | 12.41 | 12.98 | 12.40 | 12.91 | +2.46% | 6.63 | 2.61% |
| 2025-11-12 | 13.35 | 13.39 | 12.34 | 12.60 | -8.10% | 12.13 | 4.83% |
| 2025-11-11 | 14.13 | 14.15 | 13.66 | 13.71 | -3.04% | 5.22 | 1.90% |
| 2025-11-10 | 13.83 | 14.19 | 13.81 | 14.14 | +1.95% | 4.60 | 1.65% |
| 2025-11-07 | 14.20 | 14.20 | 13.85 | 13.87 | -2.87% | 5.17 | 1.87% |
| 2025-11-06 | 14.24 | 14.44 | 14.18 | 14.28 | +0.71% | 4.17 | 1.47% |
| 2025-11-05 | 14.00 | 14.41 | 13.98 | 14.18 | -0.35% | 3.31 | 1.17% |
| 2025-11-04 | 14.41 | 14.46 | 14.05 | 14.23 | -1.66% | 4.72 | 1.67% |
| 2025-11-03 | 14.44 | 14.52 | 14.23 | 14.47 | -0.34% | 3.60 | 1.26% |
| 2025-10-31 | 14.51 | 14.65 | 14.42 | 14.52 | +0.28% | 3.95 | 1.36% |
| 2025-10-30 | 14.98 | 15.14 | 14.46 | 14.48 | -3.27% | 7.01 | 2.40% |
| 2025-10-29 | 14.45 | 15.15 | 14.40 | 14.97 | +2.60% | 10.26 | 3.47% |
| 2025-10-28 | 14.50 | 14.80 | 14.43 | 14.59 | -0.61% | 6.46 | 2.23% |
| 2025-10-27 | 14.90 | 15.26 | 14.66 | 14.68 | +2.37% | 12.21 | 4.11% |
| 2025-10-24 | 14.29 | 14.38 | 14.08 | 14.34 | +1.27% | 5.86 | 2.07% |
| 2025-10-23 | 14.20 | 14.21 | 13.76 | 14.16 | +0.50% | 4.52 | 1.63% |