大位科技 (600589) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	11.08	11.37	0.29	2.62%	10.93	11.40	2403646	269083	16.26%
2026-05-06	10.66	11.08	1.01	10.03%	10.61	11.08	2345167	255359	15.86%
2026-04-30	9.45	10.07	0.34	3.49%	9.42	10.16	1637134	160854	11.07%
2026-04-29	9.50	9.73	0.06	0.62%	9.50	9.89	773681	75392	5.23%
2026-04-28	10.11	9.67	-0.35	-3.49%	9.61	10.11	1063045	103951	7.19%
2026-04-27	10.15	10.02	-0.26	-2.53%	9.92	10.19	843115	84646	5.70%
2026-04-24	10.49	10.28	-0.48	-4.46%	10.11	10.60	1376991	141379	9.31%
2026-04-23	10.45	10.76	0.13	1.22%	10.40	11.40	1849430	202144	12.51%
2026-04-22	10.28	10.63	0.18	1.72%	10.08	10.65	1675066	173416	11.33%
2026-04-21	11.03	10.45	-0.68	-6.11%	10.28	11.05	1660053	173839	11.23%
2026-04-20	11.10	11.13	-0.07	-0.63%	11.01	11.26	1181271	131124	7.99%
2026-04-17	11.30	11.20	-0.28	-2.44%	11.10	11.41	1467301	164415	9.92%
2026-04-16	11.14	11.48	0.34	3.05%	11.13	11.60	2163492	246986	14.63%
2026-04-15	11.40	11.14	-0.26	-2.28%	11.04	11.51	1540841	172267	10.42%
2026-04-14	11.59	11.40	0.20	1.79%	11.28	11.96	2229416	256282	15.08%
2026-04-13	10.91	11.20	0.24	2.19%	10.80	11.27	1642928	182950	11.11%
2026-04-10	11.33	10.96	-0.08	-0.72%	10.93	11.36	1677558	186017	11.35%
2026-04-09	10.87	11.04	0.17	1.56%	10.70	11.10	2330995	255257	15.77%
2026-04-08	10.20	10.87	0.99	10.02%	10.20	10.87	877006	93710	5.93%
2026-04-07	10.02	9.88	-0.13	-1.30%	9.80	10.08	728264	72397	4.93%
2026-04-03	10.41	10.01	-0.23	-2.25%	9.94	10.45	941376	95316	6.37%
2026-04-02	10.83	10.24	-0.72	-6.57%	10.13	10.88	1433778	148973	9.70%
2026-04-01	10.98	10.96	0.28	2.62%	10.83	11.20	1582084	174584	10.70%
2026-03-31	10.86	10.68	-0.19	-1.75%	10.64	11.18	1304675	141739	8.82%
2026-03-30	10.48	10.87	0.10	0.93%	10.15	10.95	1304299	138568	8.82%
2026-03-27	10.77	10.77	-0.05	-0.46%	10.40	11.05	1500461	162289	10.15%
2026-03-26	11.14	10.82	-0.32	-2.87%	10.76	11.45	2372475	262923	16.05%
2026-03-25	10.21	11.14	1.01	9.97%	10.21	11.14	1085127	118927	7.34%
2026-03-24	10.00	10.13	0.38	3.90%	9.51	10.18	1396340	138349	9.44%
2026-03-23	9.89	9.75	-0.66	-6.34%	9.68	10.30	1446242	144591	9.78%
2026-03-20	11.39	10.41	-1.15	-9.95%	10.40	11.67	2339382	252073	15.82%
2026-03-19	11.01	11.56	0.24	2.12%	11.00	11.78	2392242	274859	16.18%
2026-03-18	10.88	11.32	0.61	5.70%	10.80	11.34	2112799	234680	14.29%
2026-03-17	10.84	10.71	0.00	0.00%	10.56	11.16	1624291	176815	10.99%
2026-03-16	10.85	10.71	-0.15	-1.38%	10.40	10.88	1390469	147318	9.40%
2026-03-13	11.55	10.86	-0.93	-7.89%	10.81	11.60	2187146	242770	14.79%
2026-03-12	11.90	11.79	-0.18	-1.50%	11.61	12.36	2241988	268225	15.16%
2026-03-11	12.05	11.97	-0.27	-2.21%	11.89	12.42	2424115	293745	16.40%
2026-03-10	12.40	12.24	0.05	0.41%	11.90	12.67	3556233	433964	24.05%
2026-03-09	11.20	12.19	0.86	7.59%	11.10	12.36	3881610	457953	26.25%
2026-03-06	11.15	11.33	-0.09	-0.79%	11.11	11.55	1850364	209349	12.52%
2026-03-05	11.45	11.42	0.36	3.25%	10.97	11.50	2579157	290951	17.44%
2026-03-04	10.71	11.06	0.06	0.55%	10.71	11.48	2040866	227052	13.80%
2026-03-03	12.29	11.00	-1.22	-9.98%	11.00	12.35	3257405	369115	22.03%
2026-03-02	12.80	12.22	-0.82	-6.29%	12.07	12.89	3324023	409979	22.48%
2026-02-27	11.91	13.04	0.49	3.90%	11.90	13.81	5194212	674301	35.13%
2026-02-26	12.10	12.55	0.69	5.82%	11.86	13.00	4986858	617573	33.73%
2026-02-25	11.77	11.86	-0.03	-0.25%	11.51	12.38	4063161	488399	27.48%
2026-02-24	13.50	11.89	-1.30	-9.86%	11.87	13.50	5227210	641427	35.36%
2026-02-13	15.25	13.19	-0.67	-4.83%	12.88	15.25	7295914	1036734	49.35%
2026-02-12	13.86	13.86	1.26	10.00%	13.86	13.86	249054	34518	1.68%
2026-02-11	12.60	12.60	1.15	10.04%	12.60	12.60	349292	44010	2.36%
2026-02-10	11.45	11.45	1.04	9.99%	11.45	11.45	365695	41872	2.47%
2026-02-09	10.40	10.41	0.95	10.04%	9.97	10.41	1338481	138230	9.05%
2026-02-06	8.81	9.46	0.40	4.42%	8.72	9.60	1803041	167647	12.20%
2026-02-05	9.00	9.06	-0.34	-3.62%	8.71	9.16	1807046	161704	12.22%
2026-02-04	10.25	9.40	-1.04	-9.96%	9.40	10.26	2250358	215906	15.22%
2026-02-03	10.10	10.44	0.55	5.56%	9.81	10.44	2108228	215148	14.26%
2026-02-02	10.03	9.89	-0.28	-2.75%	9.77	10.44	1862824	187649	12.60%
2026-01-30	10.32	10.17	-0.08	-0.78%	9.96	10.58	1862084	190537	12.59%
2026-01-29	10.24	10.25	-0.18	-1.73%	9.88	11.10	3204755	338286	21.68%
2026-01-28	10.96	10.43	-0.26	-2.43%	10.41	11.14	3262276	348887	22.07%
2026-01-27	10.54	10.69	0.15	1.42%	10.02	10.96	4274978	449773	28.91%