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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 200.00 | 202.00 | 184.51 | 190.93 | -2.86% | 5.23 | 3.81% |
| 2025-11-19 | 201.00 | 213.50 | 195.00 | 196.56 | -4.68% | 6.11 | 4.16% |
| 2025-11-18 | 198.90 | 214.80 | 198.66 | 206.20 | +3.67% | 7.57 | 5.01% |
| 2025-11-17 | 192.78 | 208.77 | 190.81 | 198.90 | +4.16% | 6.88 | 4.73% |
| 2025-11-14 | 190.00 | 199.83 | 187.50 | 190.96 | -3.00% | 4.91 | 3.51% |
| 2025-11-13 | 202.34 | 211.00 | 193.50 | 196.87 | -3.97% | 6.18 | 4.25% |
| 2025-11-12 | 198.88 | 209.88 | 190.50 | 205.00 | -0.29% | 9.22 | 6.34% |
| 2025-11-11 | 215.00 | 220.22 | 200.27 | 205.59 | +2.71% | 11.99 | 7.81% |
| 2025-11-10 | 188.00 | 207.77 | 187.88 | 200.16 | +5.92% | 9.41 | 6.48% |
| 2025-11-07 | 177.22 | 195.30 | 176.01 | 188.98 | +5.42% | 7.89 | 5.81% |
| 2025-11-06 | 180.00 | 183.80 | 172.78 | 179.27 | +2.85% | 5.89 | 4.56% |
| 2025-11-05 | 171.53 | 180.00 | 168.50 | 174.30 | -0.57% | 4.02 | 3.18% |
| 2025-11-04 | 180.15 | 180.39 | 172.01 | 175.30 | -1.90% | 4.26 | 3.36% |
| 2025-11-03 | 168.56 | 183.43 | 164.49 | 178.70 | +3.90% | 8.21 | 6.48% |
| 2025-10-31 | 182.97 | 182.97 | 171.04 | 172.00 | -6.12% | 7.36 | 5.84% |
| 2025-10-30 | 188.33 | 195.88 | 183.01 | 183.21 | -2.34% | 10.34 | 7.53% |
| 2025-10-29 | 185.98 | 194.79 | 184.03 | 187.60 | -3.79% | 9.46 | 6.94% |
| 2025-10-28 | 193.19 | 199.77 | 190.60 | 195.00 | +2.48% | 9.32 | 6.61% |
| 2025-10-27 | 170.00 | 193.27 | 169.03 | 190.28 | +15.45% | 13.36 | 10.25% |
| 2025-10-24 | 160.00 | 167.48 | 157.62 | 164.82 | +6.02% | 7.99 | 6.76% |