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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 208.88 | 212.01 | 197.20 | 197.65 | -4.05% | 6.04 | 4.12% |
| 2025-12-17 | 198.00 | 208.86 | 195.77 | 206.00 | +4.65% | 4.76 | 3.23% |
| 2025-12-16 | 204.30 | 206.00 | 193.42 | 196.85 | -3.59% | 4.23 | 2.95% |
| 2025-12-15 | 208.88 | 214.88 | 203.87 | 204.17 | -4.98% | 5.91 | 3.93% |
| 2025-12-12 | 194.01 | 214.88 | 194.00 | 214.88 | +9.68% | 8.54 | 5.75% |
| 2025-12-11 | 197.98 | 200.55 | 192.10 | 195.91 | +0.06% | 4.01 | 2.81% |
| 2025-12-10 | 195.20 | 200.80 | 189.00 | 195.80 | -0.66% | 4.00 | 2.84% |
| 2025-12-09 | 197.04 | 201.93 | 192.00 | 197.11 | -0.45% | 4.39 | 3.10% |
| 2025-12-08 | 192.00 | 201.75 | 183.04 | 198.00 | +4.13% | 6.19 | 4.43% |
| 2025-12-05 | 193.32 | 197.18 | 187.18 | 190.15 | -1.48% | 4.92 | 3.55% |
| 2025-12-04 | 190.71 | 196.88 | 181.10 | 193.00 | +2.82% | 6.64 | 4.82% |
| 2025-12-03 | 178.36 | 192.60 | 178.36 | 187.71 | +4.78% | 6.75 | 4.97% |
| 2025-12-02 | 181.87 | 186.68 | 176.24 | 179.14 | -1.46% | 3.15 | 2.41% |
| 2025-12-01 | 187.90 | 188.86 | 176.61 | 181.80 | -3.71% | 5.01 | 3.79% |
| 2025-11-28 | 176.57 | 192.60 | 173.51 | 188.80 | +6.38% | 8.22 | 6.14% |
| 2025-11-27 | 173.26 | 186.02 | 172.50 | 177.48 | +2.22% | 3.98 | 3.05% |
| 2025-11-26 | 177.00 | 181.38 | 172.27 | 173.63 | -3.13% | 5.25 | 4.12% |
| 2025-11-25 | 186.01 | 189.74 | 178.68 | 179.24 | -0.97% | 4.45 | 3.37% |
| 2025-11-24 | 183.00 | 187.89 | 179.30 | 181.00 | +1.12% | 3.50 | 2.63% |
| 2025-11-21 | 185.00 | 188.98 | 179.00 | 179.00 | -6.25% | 3.74 | 2.82% |