精智达 sh.688627
430.94
+3.35%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 402.66 | 449.88 | 398.00 | 430.94 | +3.35% | 28.69 | 9.34% |
| 2026-05-22 | 418.00 | 424.77 | 395.00 | 416.97 | +1.71% | 28.80 | 9.73% |
| 2026-05-21 | 441.00 | 451.00 | 404.04 | 409.95 | -6.83% | 32.82 | 10.59% |
| 2026-05-20 | 394.01 | 447.57 | 394.01 | 440.00 | +11.00% | 29.46 | 9.43% |
| 2026-05-19 | 361.11 | 398.33 | 355.02 | 396.40 | +8.61% | 27.32 | 9.94% |
| 2026-05-18 | 376.00 | 402.97 | 360.16 | 364.97 | +3.26% | 41.39 | 15.14% |
| 2026-05-15 | 345.03 | 377.00 | 328.00 | 353.44 | +1.48% | 24.86 | 9.70% |
| 2026-05-14 | 359.99 | 367.00 | 343.01 | 348.30 | -3.25% | 15.63 | 6.10% |
| 2026-05-13 | 342.88 | 372.00 | 334.00 | 360.00 | +1.37% | 20.44 | 7.95% |
| 2026-05-12 | 338.00 | 357.80 | 333.00 | 355.14 | +3.15% | 18.98 | 7.56% |
| 2026-05-11 | 307.00 | 355.95 | 306.44 | 344.28 | +14.76% | 23.44 | 9.75% |
| 2026-05-08 | 298.02 | 316.97 | 297.24 | 300.00 | -1.06% | 12.95 | 5.86% |
| 2026-05-07 | 302.00 | 307.98 | 296.58 | 303.20 | +0.02% | 12.09 | 5.54% |
| 2026-05-06 | 305.00 | 313.96 | 297.78 | 303.13 | +3.45% | 20.02 | 9.08% |
| 2026-04-30 | 285.74 | 299.38 | 276.36 | 293.03 | +1.75% | 16.13 | 7.77% |
| 2026-04-29 | 286.00 | 297.00 | 278.44 | 287.99 | -0.18% | 9.20 | 4.40% |
| 2026-04-28 | 283.67 | 293.77 | 277.50 | 288.50 | +1.41% | 11.04 | 5.29% |
| 2026-04-27 | 275.90 | 294.50 | 268.00 | 284.50 | +3.92% | 12.88 | 6.28% |
| 2026-04-24 | 275.99 | 285.00 | 272.00 | 273.76 | -0.94% | 6.54 | 3.27% |
| 2026-04-23 | 291.40 | 295.56 | 272.12 | 276.37 | -4.37% | 11.35 | 5.62% |