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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 283.49 | 289.00 | 281.00 | 289.00 | +1.95% | 9.10 | 4.40% |
| 2026-04-21 | 280.00 | 288.28 | 274.20 | 283.48 | +0.35% | 7.48 | 3.65% |
| 2026-04-20 | 277.77 | 286.69 | 273.00 | 282.50 | +0.71% | 8.76 | 4.31% |
| 2026-04-17 | 278.00 | 284.98 | 272.00 | 280.51 | -0.11% | 8.10 | 4.01% |
| 2026-04-16 | 275.62 | 284.90 | 267.85 | 280.82 | +1.95% | 9.26 | 4.60% |
| 2026-04-15 | 287.70 | 288.00 | 274.05 | 275.44 | -2.55% | 10.65 | 5.26% |
| 2026-04-14 | 280.00 | 294.22 | 277.23 | 282.66 | +1.68% | 14.58 | 7.05% |
| 2026-04-13 | 282.57 | 288.82 | 270.50 | 278.00 | +0.15% | 13.09 | 6.51% |
| 2026-04-10 | 279.49 | 282.50 | 271.83 | 277.58 | +3.85% | 13.66 | 6.84% |
| 2026-04-09 | 254.80 | 269.00 | 252.18 | 267.28 | +3.69% | 11.79 | 6.16% |
| 2026-04-08 | 248.00 | 257.97 | 248.00 | 257.78 | +9.67% | 12.92 | 7.04% |
| 2026-04-07 | 230.58 | 241.23 | 230.58 | 235.04 | +1.97% | 6.07 | 3.54% |
| 2026-04-03 | 232.00 | 239.75 | 228.77 | 230.50 | -0.50% | 6.75 | 3.99% |
| 2026-04-02 | 241.00 | 244.10 | 228.01 | 231.66 | -6.40% | 10.99 | 6.49% |
| 2026-04-01 | 234.50 | 249.88 | 229.00 | 247.50 | +8.67% | 16.58 | 9.52% |
| 2026-03-31 | 238.95 | 238.95 | 226.00 | 227.75 | -5.69% | 7.20 | 4.31% |
| 2026-03-30 | 235.01 | 249.50 | 229.04 | 241.50 | +0.05% | 9.57 | 5.53% |
| 2026-03-27 | 228.00 | 242.99 | 226.07 | 241.38 | +2.51% | 7.82 | 4.57% |
| 2026-03-26 | 249.55 | 250.06 | 232.50 | 235.46 | -5.40% | 8.56 | 4.98% |
| 2026-03-25 | 244.80 | 259.51 | 244.21 | 248.90 | +4.58% | 12.43 | 6.83% |