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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 292.00 | 300.88 | 273.30 | 291.75 | +1.37% | 10.37 | 4.97% |
| 2026-02-13 | 272.42 | 294.73 | 272.42 | 287.80 | +4.28% | 13.16 | 6.31% |
| 2026-02-12 | 278.00 | 281.36 | 272.17 | 276.00 | +0.82% | 8.35 | 4.18% |
| 2026-02-11 | 286.87 | 290.00 | 268.18 | 273.75 | -5.14% | 11.85 | 5.95% |
| 2026-02-10 | 297.00 | 303.00 | 286.00 | 288.58 | -2.94% | 9.44 | 4.45% |
| 2026-02-09 | 297.00 | 301.60 | 286.00 | 297.32 | +3.24% | 12.62 | 5.92% |
| 2026-02-06 | 287.50 | 302.79 | 280.42 | 287.99 | -2.04% | 17.55 | 8.28% |
| 2026-02-05 | 280.00 | 297.22 | 273.01 | 294.00 | +1.03% | 14.83 | 7.19% |
| 2026-02-04 | 285.37 | 299.54 | 285.37 | 291.00 | +1.04% | 10.52 | 4.96% |
| 2026-02-03 | 281.58 | 290.68 | 275.10 | 288.00 | +6.67% | 14.98 | 7.30% |
| 2026-02-02 | 280.49 | 285.90 | 270.00 | 270.00 | -5.57% | 13.61 | 6.78% |
| 2026-01-30 | 290.00 | 303.00 | 285.90 | 285.93 | -1.06% | 14.79 | 6.96% |
| 2026-01-29 | 306.57 | 312.00 | 286.21 | 289.00 | -8.54% | 17.13 | 7.93% |
| 2026-01-28 | 307.85 | 317.00 | 297.02 | 316.00 | +2.65% | 19.15 | 8.66% |
| 2026-01-27 | 277.66 | 315.00 | 275.88 | 307.85 | +10.39% | 21.66 | 10.14% |
| 2026-01-26 | 289.00 | 295.87 | 271.00 | 278.87 | +1.34% | 25.57 | 12.40% |
| 2026-01-23 | 252.00 | 278.58 | 248.70 | 275.18 | +10.96% | 20.95 | 10.85% |
| 2026-01-22 | 260.00 | 264.59 | 241.01 | 248.00 | -3.50% | 12.62 | 7.06% |
| 2026-01-21 | 248.80 | 272.68 | 248.18 | 257.00 | +2.81% | 15.24 | 8.10% |
| 2026-01-20 | 245.10 | 256.05 | 237.01 | 249.97 | -0.60% | 12.63 | 7.09% |