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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 82.85 | 86.86 | 82.25 | 85.26 | +2.60% | 2.60 | 4.23% |
| 2025-07-22 | 84.30 | 86.94 | 83.07 | 83.10 | -2.19% | 2.18 | 3.55% |
| 2025-07-21 | 82.73 | 85.00 | 82.05 | 84.96 | +1.13% | 2.12 | 3.50% |
| 2025-07-18 | 84.18 | 85.50 | 83.50 | 84.01 | -0.20% | 1.49 | 2.45% |
| 2025-07-17 | 87.01 | 87.10 | 84.00 | 84.18 | -2.68% | 2.43 | 4.03% |
| 2025-07-16 | 87.01 | 88.34 | 85.50 | 86.50 | -0.29% | 1.52 | 2.45% |
| 2025-07-15 | 90.80 | 91.62 | 86.40 | 86.75 | -5.11% | 2.64 | 4.21% |
| 2025-07-14 | 89.59 | 93.71 | 88.22 | 91.42 | +1.58% | 3.49 | 5.33% |
| 2025-07-11 | 89.71 | 91.59 | 89.00 | 90.00 | -0.55% | 1.72 | 2.67% |
| 2025-07-10 | 87.01 | 92.80 | 87.01 | 90.50 | +4.37% | 3.65 | 5.65% |
| 2025-07-09 | 85.69 | 88.07 | 83.72 | 86.71 | +0.43% | 2.87 | 4.67% |
| 2025-07-08 | 93.16 | 93.16 | 85.65 | 86.34 | -0.28% | 5.14 | 8.18% |
| 2025-07-07 | 85.46 | 90.82 | 85.46 | 86.58 | +1.50% | 3.35 | 5.26% |
| 2025-07-04 | 83.79 | 87.68 | 81.94 | 85.31 | +1.82% | 3.10 | 5.09% |
| 2025-07-03 | 86.79 | 87.47 | 83.43 | 83.78 | -3.89% | 2.67 | 4.39% |
| 2025-07-02 | 89.17 | 89.17 | 85.56 | 87.17 | -2.51% | 2.53 | 4.06% |
| 2025-07-01 | 88.65 | 90.89 | 86.88 | 89.41 | +1.97% | 3.48 | 5.45% |
| 2025-06-30 | 90.64 | 92.02 | 87.67 | 87.69 | -2.97% | 3.90 | 6.10% |
| 2025-06-27 | 89.22 | 91.16 | 86.28 | 90.37 | +1.34% | 3.36 | 5.26% |
| 2025-06-26 | 88.67 | 90.55 | 86.40 | 89.17 | +0.56% | 2.90 | 4.56% |