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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 93.97 | 98.88 | 90.26 | 97.70 | +4.92% | 3.84 | 5.62% |
| 2025-08-19 | 95.50 | 96.10 | 92.56 | 93.12 | -2.49% | 2.21 | 3.25% |
| 2025-08-18 | 93.97 | 97.50 | 92.23 | 95.50 | +2.70% | 3.59 | 5.24% |
| 2025-08-15 | 93.93 | 95.00 | 91.89 | 92.99 | -0.65% | 2.22 | 3.28% |
| 2025-08-14 | 89.99 | 95.00 | 88.74 | 93.60 | +4.01% | 3.83 | 5.73% |
| 2025-08-13 | 89.76 | 93.48 | 88.50 | 89.99 | +1.80% | 3.32 | 5.04% |
| 2025-08-12 | 92.00 | 93.00 | 87.00 | 88.40 | -3.72% | 3.00 | 4.66% |
| 2025-08-11 | 87.00 | 94.79 | 86.20 | 91.82 | +5.00% | 3.62 | 5.53% |
| 2025-08-08 | 89.80 | 89.80 | 87.18 | 87.45 | -2.18% | 1.32 | 2.07% |
| 2025-08-07 | 91.71 | 92.70 | 89.15 | 89.40 | -2.72% | 1.75 | 2.68% |
| 2025-08-06 | 91.11 | 91.90 | 89.50 | 91.90 | +0.87% | 1.99 | 3.04% |
| 2025-08-05 | 92.11 | 92.60 | 90.58 | 91.11 | -1.44% | 1.70 | 2.57% |
| 2025-08-04 | 92.88 | 95.59 | 91.40 | 92.44 | -1.70% | 2.35 | 3.51% |
| 2025-08-01 | 95.00 | 97.66 | 92.82 | 94.04 | +0.02% | 3.18 | 4.61% |
| 2025-07-31 | 89.26 | 95.50 | 89.26 | 94.02 | +4.33% | 3.71 | 5.46% |
| 2025-07-30 | 89.95 | 91.96 | 88.90 | 90.12 | -0.75% | 2.26 | 3.46% |
| 2025-07-29 | 87.80 | 92.18 | 87.20 | 90.80 | +2.59% | 2.46 | 3.76% |
| 2025-07-28 | 90.00 | 90.00 | 87.11 | 88.51 | -0.02% | 2.42 | 3.79% |
| 2025-07-25 | 86.20 | 88.97 | 84.92 | 88.53 | +2.70% | 2.33 | 3.71% |
| 2025-07-24 | 84.40 | 88.77 | 84.40 | 86.20 | +1.10% | 2.68 | 4.28% |