大智慧 (601519) - 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
2026-06-18	8.81	8.56	-0.33	-3.71%	8.53	8.87	291674	25239	1.47%
2026-06-17	9.01	8.89	-0.15	-1.66%	8.82	9.13	291028	25945	1.46%
2026-06-16	8.78	9.04	0.17	1.92%	8.75	9.10	431928	38743	2.17%
2026-06-15	8.72	8.87	0.15	1.72%	8.69	9.37	648932	58286	3.26%
2026-06-12	8.44	8.72	0.42	5.06%	8.22	8.90	639162	54714	3.21%
2026-06-11	8.57	8.30	-0.33	-3.82%	8.26	8.65	271294	22702	1.36%
2026-06-10	8.77	8.63	-0.21	-2.38%	8.46	8.81	320761	27627	1.61%
2026-06-09	8.88	8.84	0.02	0.23%	8.63	8.99	326471	28829	1.64%
2026-06-08	9.00	8.82	-0.35	-3.82%	8.74	9.28	360915	32353	1.81%
2026-06-05	9.48	9.17	-0.30	-3.17%	9.16	9.50	335666	31148	1.69%
2026-06-04	9.71	9.47	-0.36	-3.66%	9.39	9.94	385550	37016	1.94%
2026-06-03	9.78	9.83	-0.01	-0.10%	9.64	10.30	439925	43750	2.21%
2026-06-02	10.10	9.84	-0.25	-2.48%	9.61	10.14	439812	43077	2.21%
2026-06-01	10.00	10.09	0.05	0.50%	9.91	10.35	346509	35213	1.74%
2026-05-29	10.15	10.04	-0.11	-1.08%	10.03	10.37	372493	37896	1.87%
2026-05-28	10.44	10.15	-0.29	-2.78%	9.97	10.50	438726	44585	2.21%
2026-05-27	10.70	10.44	-0.38	-3.51%	10.39	10.92	423206	44852	2.13%
2026-05-26	10.57	10.82	0.21	1.98%	10.36	11.09	612467	66150	3.08%
2026-05-25	10.50	10.61	0.10	0.95%	10.40	10.89	402313	42728	2.02%
2026-05-22	10.65	10.51	-0.20	-1.87%	10.28	10.74	615862	64308	3.10%
2026-05-21	10.40	10.71	0.39	3.78%	10.39	11.35	917275	100744	4.61%
2026-05-20	10.45	10.32	-0.19	-1.81%	10.19	10.49	219704	22653	1.10%
2026-05-19	10.57	10.51	-0.06	-0.57%	10.33	10.66	265091	27754	1.33%
2026-05-18	10.50	10.57	-0.03	-0.28%	10.49	10.78	254215	27036	1.28%
2026-05-15	10.90	10.60	-0.28	-2.57%	10.47	10.94	345885	36986	1.74%
2026-05-14	11.20	10.88	-0.24	-2.16%	10.87	11.39	354003	39410	1.78%
2026-05-13	11.30	11.12	-0.09	-0.80%	11.03	11.36	364197	40537	1.83%
2026-05-12	11.24	11.21	-0.16	-1.41%	11.11	11.38	309281	34689	1.55%
2026-05-11	11.13	11.37	0.23	2.06%	10.99	11.54	496587	55846	2.50%
2026-05-08	10.90	11.14	0.16	1.46%	10.82	11.23	345409	38348	1.74%
2026-05-07	10.86	10.98	0.17	1.57%	10.70	11.12	454534	49715	2.29%
2026-05-06	10.25	10.81	0.57	5.57%	10.24	11.15	622165	66801	3.13%
2026-04-30	10.20	10.24	0.01	0.10%	10.15	10.45	212704	21844	1.07%
2026-04-29	10.12	10.23	0.09	0.89%	10.07	10.29	216484	22066	1.09%
2026-04-28	10.10	10.14	0.01	0.10%	10.05	10.32	254542	25894	1.28%
2026-04-27	9.98	10.13	0.08	0.80%	9.96	10.19	249516	25230	1.25%
2026-04-24	10.50	10.05	-0.60	-5.63%	9.70	10.53	670427	66906	3.37%
2026-04-23	10.94	10.65	-0.30	-2.74%	10.59	10.97	310907	33287	1.56%
2026-04-22	10.70	10.95	0.17	1.58%	10.63	10.98	283194	30738	1.42%
2026-04-21	10.97	10.78	-0.21	-1.91%	10.72	10.98	225878	24371	1.14%
2026-04-20	10.80	10.99	0.22	2.04%	10.75	11.04	289118	31673	1.45%
2026-04-17	10.75	10.77	0.05	0.47%	10.59	10.85	208267	22308	1.05%
2026-04-16	10.60	10.72	0.15	1.42%	10.57	10.80	219899	23534	1.11%
2026-04-15	10.85	10.57	-0.23	-2.13%	10.56	10.88	224816	23972	1.13%
2026-04-14	10.82	10.80	0.08	0.75%	10.63	10.87	235727	25302	1.19%
2026-04-13	10.71	10.72	-0.11	-1.02%	10.70	10.93	278338	30020	1.40%
2026-04-10	10.67	10.83	0.29	2.75%	10.65	11.16	440474	48229	2.21%
2026-04-09	10.72	10.54	-0.34	-3.13%	10.52	10.73	220357	23364	1.11%
2026-04-08	10.46	10.88	0.63	6.15%	10.45	10.92	387540	41578	1.95%
2026-04-07	10.14	10.25	0.10	0.99%	10.14	10.33	147059	15076	0.74%
2026-04-03	10.35	10.15	-0.13	-1.26%	10.12	10.36	153032	15633	0.77%
2026-04-02	10.60	10.28	-0.36	-3.38%	10.21	10.63	235715	24415	1.18%
2026-04-01	10.62	10.64	0.22	2.11%	10.50	10.69	208500	22136	1.05%
2026-03-31	10.53	10.42	-0.11	-1.04%	10.40	10.72	200647	21194	1.01%
2026-03-30	10.43	10.53	-0.10	-0.94%	10.36	10.60	197756	20728	0.99%
2026-03-27	10.29	10.63	0.24	2.31%	10.26	10.70	253418	26750	1.27%
2026-03-26	10.82	10.39	-0.43	-3.97%	10.36	10.82	220642	23213	1.11%
2026-03-25	10.69	10.82	0.14	1.31%	10.68	10.97	252367	27307	1.27%
2026-03-24	10.61	10.68	0.31	2.99%	10.39	10.69	310870	32748	1.56%
2026-03-23	10.51	10.37	-0.33	-3.08%	10.31	10.78	380600	40090	1.91%
2026-03-20	11.20	10.70	-0.40	-3.60%	10.70	11.26	264396	28833	1.33%
2026-03-19	11.16	11.10	-0.18	-1.60%	11.05	11.28	227474	25348	1.14%
2026-03-18	11.23	11.28	0.02	0.18%	11.12	11.36	225984	25385	1.14%
2026-03-17	11.15	11.26	0.11	0.99%	11.15	11.58	368236	41934	1.85%
2026-03-16	10.95	11.15	-0.08	-0.71%	10.79	11.16	259186	28571	1.30%