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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 86.68 | 90.10 | 84.89 | 88.67 | +3.32% | 4.50 | 7.20% |
| 2025-06-24 | 83.69 | 86.16 | 82.74 | 85.82 | +3.17% | 4.03 | 6.65% |
| 2025-06-23 | 79.11 | 84.68 | 77.39 | 83.18 | +4.39% | 4.02 | 6.78% |
| 2025-06-20 | 76.72 | 80.58 | 75.35 | 79.69 | +6.85% | 3.10 | 5.54% |
| 2025-06-19 | 73.63 | 77.39 | 73.61 | 74.57 | +0.88% | 1.40 | 2.58% |
| 2025-06-18 | 71.77 | 74.22 | 71.44 | 73.93 | +2.34% | 0.93 | 1.77% |
| 2025-06-17 | 72.94 | 74.51 | 71.80 | 72.23 | -0.30% | 0.75 | 1.44% |
| 2025-06-16 | 72.08 | 72.63 | 71.42 | 72.45 | +0.32% | 1.18 | 2.29% |
| 2025-06-13 | 74.19 | 75.18 | 71.86 | 72.22 | -2.96% | 1.23 | 2.35% |
| 2025-06-12 | 75.86 | 76.36 | 73.94 | 74.43 | -1.80% | 0.90 | 1.68% |
| 2025-06-11 | 77.22 | 77.44 | 75.52 | 75.79 | -1.36% | 0.89 | 1.63% |
| 2025-06-10 | 80.70 | 80.70 | 76.22 | 76.84 | -4.73% | 1.52 | 2.72% |
| 2025-06-09 | 82.67 | 82.67 | 79.72 | 80.65 | -1.99% | 1.11 | 1.93% |
| 2025-06-06 | 81.20 | 83.05 | 80.86 | 82.29 | +0.13% | 1.01 | 1.72% |
| 2025-06-05 | 79.99 | 83.03 | 78.74 | 82.18 | +2.71% | 1.31 | 2.25% |
| 2025-06-04 | 78.91 | 82.23 | 78.91 | 80.00 | +0.51% | 1.60 | 2.76% |
| 2025-06-03 | 77.81 | 81.84 | 77.40 | 79.60 | +2.59% | 1.88 | 3.28% |
| 2025-05-30 | 78.21 | 79.27 | 77.49 | 77.58 | -1.48% | 0.55 | 0.98% |
| 2025-05-29 | 79.48 | 79.48 | 77.24 | 78.75 | +0.04% | 0.84 | 1.49% |
| 2025-05-28 | 79.70 | 79.70 | 77.92 | 78.72 | -0.10% | 0.70 | 1.25% |