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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 256.00 | 256.00 | 243.66 | 251.49 | +1.41% | 12.15 | 6.72% |
| 2026-01-16 | 222.67 | 259.33 | 222.67 | 248.00 | +13.35% | 25.45 | 14.72% |
| 2026-01-15 | 210.73 | 221.80 | 206.01 | 218.80 | +3.72% | 12.17 | 7.86% |
| 2026-01-14 | 214.00 | 216.87 | 206.60 | 210.96 | +0.46% | 11.51 | 7.52% |
| 2026-01-13 | 233.80 | 233.80 | 206.00 | 210.00 | -10.35% | 18.70 | 11.94% |
| 2026-01-12 | 240.95 | 242.00 | 233.00 | 234.25 | -2.82% | 11.69 | 6.85% |
| 2026-01-09 | 240.18 | 245.78 | 232.12 | 241.04 | -0.49% | 10.08 | 5.83% |
| 2026-01-08 | 240.18 | 252.93 | 236.83 | 242.22 | -0.85% | 11.00 | 6.24% |
| 2026-01-07 | 237.50 | 253.50 | 237.50 | 244.29 | +6.90% | 13.94 | 7.85% |
| 2026-01-06 | 237.00 | 248.75 | 227.00 | 228.52 | -2.17% | 12.88 | 7.49% |
| 2026-01-05 | 227.00 | 237.90 | 226.01 | 233.58 | +4.47% | 9.00 | 5.34% |
| 2025-12-31 | 241.50 | 242.30 | 217.00 | 223.59 | -3.20% | 12.78 | 7.79% |
| 2025-12-30 | 245.86 | 264.46 | 230.20 | 230.99 | -7.60% | 17.26 | 9.82% |
| 2025-12-29 | 240.00 | 250.00 | 235.38 | 250.00 | +2.21% | 10.41 | 5.93% |
| 2025-12-26 | 253.10 | 260.00 | 239.86 | 244.60 | -3.70% | 10.98 | 6.14% |
| 2025-12-25 | 260.00 | 261.00 | 248.06 | 253.99 | -4.14% | 11.87 | 6.48% |
| 2025-12-24 | 258.70 | 270.88 | 247.10 | 264.97 | +3.22% | 15.05 | 8.05% |
| 2025-12-23 | 242.00 | 261.23 | 242.00 | 256.70 | +2.85% | 12.83 | 6.95% |
| 2025-12-22 | 216.68 | 249.67 | 214.50 | 249.59 | +19.96% | 17.40 | 9.99% |
| 2025-12-19 | 202.00 | 215.88 | 194.02 | 208.06 | +5.27% | 7.41 | 4.96% |