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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 128.00 | 146.32 | 125.02 | 142.80 | +15.16% | 10.02 | 10.12% |
| 2025-09-16 | 126.41 | 127.44 | 122.00 | 124.00 | -1.90% | 4.50 | 5.00% |
| 2025-09-15 | 134.00 | 134.00 | 125.71 | 126.40 | -5.71% | 7.58 | 8.17% |
| 2025-09-12 | 113.22 | 134.05 | 111.71 | 134.05 | +20.00% | 9.51 | 10.43% |
| 2025-09-11 | 106.95 | 113.96 | 104.77 | 111.71 | +5.39% | 3.11 | 3.90% |
| 2025-09-10 | 105.07 | 109.40 | 105.07 | 106.00 | +0.29% | 2.68 | 3.44% |
| 2025-09-09 | 107.11 | 108.00 | 103.50 | 105.69 | -2.39% | 2.41 | 3.16% |
| 2025-09-08 | 106.11 | 112.00 | 103.02 | 108.28 | +1.91% | 3.89 | 4.98% |
| 2025-09-05 | 105.00 | 107.27 | 103.78 | 106.25 | +1.07% | 2.54 | 3.33% |
| 2025-09-04 | 113.01 | 116.28 | 100.01 | 105.13 | -9.20% | 4.58 | 5.92% |
| 2025-09-03 | 111.66 | 119.59 | 109.36 | 115.78 | +5.02% | 3.78 | 4.55% |
| 2025-09-02 | 112.30 | 115.45 | 108.19 | 110.25 | -1.80% | 3.65 | 4.48% |
| 2025-09-01 | 109.99 | 114.18 | 105.06 | 112.27 | +6.52% | 5.29 | 6.61% |
| 2025-08-29 | 104.21 | 106.60 | 101.00 | 105.40 | +1.50% | 3.01 | 4.00% |
| 2025-08-28 | 99.02 | 105.36 | 99.00 | 103.84 | +3.66% | 2.91 | 3.94% |
| 2025-08-27 | 101.36 | 106.90 | 100.17 | 100.17 | -1.90% | 3.12 | 4.17% |
| 2025-08-26 | 101.11 | 104.78 | 100.10 | 102.11 | +0.21% | 2.97 | 4.02% |
| 2025-08-25 | 102.18 | 107.50 | 99.00 | 101.90 | +2.31% | 5.08 | 6.82% |
| 2025-08-22 | 94.50 | 103.49 | 94.06 | 99.60 | +5.17% | 4.99 | 6.96% |
| 2025-08-21 | 96.42 | 98.00 | 94.17 | 94.70 | -3.07% | 2.03 | 2.94% |