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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 155.35 | 156.39 | 152.50 | 155.46 | -0.09% | 2.63 | 2.36% |
| 2025-10-22 | 154.97 | 159.60 | 153.00 | 155.60 | +0.14% | 4.43 | 3.93% |
| 2025-10-21 | 152.78 | 156.98 | 150.98 | 155.38 | +3.63% | 5.72 | 5.11% |
| 2025-10-20 | 149.50 | 154.88 | 145.23 | 149.94 | +2.30% | 4.96 | 4.55% |
| 2025-10-17 | 153.58 | 154.14 | 145.00 | 146.57 | -5.26% | 5.93 | 5.54% |
| 2025-10-16 | 154.12 | 159.29 | 151.50 | 154.70 | +0.38% | 5.15 | 4.56% |
| 2025-10-15 | 149.90 | 154.50 | 149.00 | 154.12 | +2.19% | 4.81 | 4.37% |
| 2025-10-14 | 169.01 | 170.50 | 149.00 | 150.82 | -9.62% | 9.71 | 8.51% |
| 2025-10-13 | 160.62 | 169.50 | 160.62 | 166.88 | 0.00% | 7.51 | 6.31% |
| 2025-10-10 | 177.00 | 180.18 | 165.80 | 166.88 | -7.55% | 11.05 | 8.96% |
| 2025-10-09 | 187.50 | 192.55 | 179.00 | 180.50 | -0.28% | 12.90 | 9.62% |
| 2025-09-30 | 187.00 | 193.99 | 181.00 | 181.00 | -3.21% | 11.23 | 8.30% |
| 2025-09-29 | 175.00 | 190.99 | 174.41 | 187.00 | +8.09% | 14.02 | 10.45% |
| 2025-09-26 | 173.42 | 186.18 | 173.01 | 173.01 | -1.14% | 9.78 | 7.57% |
| 2025-09-25 | 195.98 | 198.86 | 175.00 | 175.00 | -3.31% | 14.72 | 11.08% |
| 2025-09-24 | 177.30 | 188.95 | 168.83 | 181.00 | +1.13% | 14.02 | 10.92% |
| 2025-09-23 | 164.01 | 183.60 | 164.01 | 178.97 | +16.97% | 13.15 | 10.31% |
| 2025-09-22 | 150.00 | 157.00 | 148.02 | 153.00 | +4.07% | 7.05 | 6.38% |
| 2025-09-19 | 147.50 | 156.80 | 145.27 | 147.02 | +1.81% | 8.09 | 7.42% |
| 2025-09-18 | 142.72 | 152.96 | 141.02 | 144.41 | +1.13% | 10.16 | 9.53% |