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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 233.40 | 240.00 | 225.68 | 238.00 | +4.39% | 7.39 | 4.38% |
| 2026-03-23 | 240.00 | 245.70 | 226.52 | 228.00 | -8.18% | 10.21 | 6.01% |
| 2026-03-20 | 244.50 | 255.50 | 238.27 | 248.30 | +3.00% | 13.92 | 7.74% |
| 2026-03-19 | 240.20 | 248.88 | 240.20 | 241.07 | -1.84% | 8.69 | 4.93% |
| 2026-03-18 | 240.00 | 246.98 | 235.03 | 245.60 | +4.76% | 9.96 | 5.72% |
| 2026-03-17 | 246.00 | 246.88 | 234.00 | 234.44 | -1.08% | 8.61 | 4.97% |
| 2026-03-16 | 231.89 | 240.71 | 228.00 | 237.00 | +2.27% | 8.21 | 4.83% |
| 2026-03-13 | 230.04 | 238.89 | 230.04 | 231.75 | -1.25% | 5.15 | 3.04% |
| 2026-03-12 | 239.01 | 242.98 | 231.51 | 234.68 | -2.20% | 7.51 | 4.40% |
| 2026-03-11 | 252.00 | 252.00 | 238.56 | 239.95 | -3.76% | 8.06 | 4.58% |
| 2026-03-10 | 256.00 | 256.00 | 243.60 | 249.33 | +1.44% | 9.79 | 5.43% |
| 2026-03-09 | 244.93 | 248.00 | 230.00 | 245.80 | -4.66% | 11.33 | 6.53% |
| 2026-03-06 | 265.00 | 267.87 | 257.17 | 257.82 | -2.91% | 7.35 | 3.89% |
| 2026-03-05 | 274.70 | 278.57 | 262.62 | 265.55 | -0.35% | 8.05 | 4.11% |
| 2026-03-04 | 262.20 | 272.94 | 262.20 | 266.49 | +0.18% | 6.93 | 3.58% |
| 2026-03-03 | 282.01 | 285.88 | 263.11 | 266.00 | -7.18% | 14.12 | 7.12% |
| 2026-03-02 | 286.52 | 291.28 | 280.97 | 286.58 | -6.37% | 15.99 | 7.73% |
| 2026-02-27 | 300.60 | 310.00 | 298.00 | 306.07 | -1.36% | 9.10 | 4.14% |
| 2026-02-26 | 310.00 | 319.00 | 297.04 | 310.30 | -0.86% | 12.36 | 5.58% |
| 2026-02-25 | 290.00 | 319.71 | 279.00 | 313.00 | +7.28% | 17.89 | 8.22% |