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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.01 | 14.20 | 13.83 | 14.09 | -0.28% | 3.76 | 1.35% |
| 2025-10-21 | 14.02 | 14.35 | 13.91 | 14.13 | +0.86% | 5.41 | 1.93% |
| 2025-10-20 | 13.98 | 14.19 | 13.82 | 14.01 | +1.60% | 5.56 | 1.99% |
| 2025-10-17 | 14.55 | 14.70 | 13.74 | 13.79 | -4.50% | 8.03 | 2.84% |
| 2025-10-16 | 14.80 | 14.89 | 14.39 | 14.44 | -3.28% | 6.91 | 2.38% |
| 2025-10-15 | 15.32 | 15.40 | 14.40 | 14.93 | -2.55% | 11.25 | 3.82% |
| 2025-10-14 | 16.16 | 16.40 | 15.30 | 15.32 | -4.25% | 12.52 | 4.01% |
| 2025-10-13 | 15.31 | 16.10 | 15.25 | 16.00 | +0.57% | 9.72 | 3.09% |
| 2025-10-10 | 15.85 | 16.25 | 15.75 | 15.91 | -0.50% | 13.68 | 4.30% |
| 2025-10-09 | 16.15 | 16.26 | 15.77 | 15.99 | -1.17% | 11.47 | 3.60% |
| 2025-09-30 | 16.23 | 16.49 | 16.03 | 16.18 | -2.29% | 15.22 | 4.72% |
| 2025-09-29 | 15.21 | 16.98 | 15.15 | 16.56 | +5.28% | 26.03 | 8.02% |
| 2025-09-26 | 15.90 | 16.35 | 15.68 | 15.73 | +0.32% | 15.65 | 4.92% |
| 2025-09-25 | 15.70 | 16.16 | 15.56 | 15.68 | -1.82% | 12.70 | 4.04% |
| 2025-09-24 | 14.98 | 16.49 | 14.90 | 15.97 | +5.07% | 18.79 | 6.02% |
| 2025-09-23 | 15.66 | 15.66 | 14.73 | 15.20 | -3.86% | 12.80 | 4.27% |
| 2025-09-22 | 15.17 | 15.96 | 15.00 | 15.81 | +4.43% | 12.96 | 4.21% |
| 2025-09-19 | 15.21 | 15.50 | 14.97 | 15.14 | -2.20% | 11.18 | 3.70% |
| 2025-09-18 | 16.50 | 16.50 | 15.29 | 15.48 | -8.83% | 25.93 | 8.17% |
| 2025-09-17 | 16.10 | 17.00 | 15.96 | 16.98 | +5.07% | 24.70 | 7.47% |