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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 77.81 | 80.40 | 77.12 | 78.80 | -0.72% | 1.90 | 3.38% |
| 2025-05-26 | 75.78 | 80.42 | 75.78 | 79.37 | +4.75% | 2.47 | 4.37% |
| 2025-05-23 | 73.73 | 79.21 | 72.90 | 75.77 | +2.66% | 2.87 | 5.20% |
| 2025-05-22 | 72.05 | 75.22 | 71.93 | 73.81 | +2.89% | 1.60 | 3.00% |
| 2025-05-21 | 72.85 | 73.72 | 71.39 | 71.74 | -1.53% | 0.54 | 1.04% |
| 2025-05-20 | 74.92 | 74.92 | 72.61 | 72.85 | -1.87% | 0.79 | 1.51% |
| 2025-05-19 | 71.45 | 75.12 | 71.02 | 74.24 | +4.75% | 1.70 | 3.24% |
| 2025-05-16 | 68.69 | 71.38 | 68.37 | 70.87 | +4.22% | 1.05 | 2.09% |
| 2025-05-15 | 70.10 | 70.18 | 67.89 | 68.00 | -2.93% | 0.82 | 1.67% |
| 2025-05-14 | 71.54 | 74.72 | 69.74 | 70.05 | -1.49% | 1.45 | 2.82% |
| 2025-05-13 | 72.73 | 74.18 | 71.10 | 71.11 | -1.64% | 1.12 | 2.17% |
| 2025-05-12 | 72.73 | 74.65 | 71.72 | 72.29 | +0.53% | 0.81 | 1.55% |
| 2025-05-09 | 75.69 | 75.69 | 71.86 | 71.91 | -5.18% | 1.19 | 2.26% |
| 2025-05-08 | 74.72 | 77.25 | 74.72 | 75.84 | -0.68% | 0.73 | 1.34% |
| 2025-05-07 | 78.54 | 79.70 | 75.35 | 76.36 | -1.82% | 0.99 | 1.80% |
| 2025-05-06 | 77.22 | 79.62 | 76.22 | 77.77 | +4.19% | 1.79 | 3.20% |