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
2026-05-06	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%
2026-03-13	11.40	11.23	-0.25	-2.18%	11.17	11.41	228292	25753	1.15%
2026-03-12	11.37	11.48	0.08	0.70%	11.36	11.53	213749	24481	1.07%
2026-03-11	11.37	11.40	-0.02	-0.18%	11.27	11.50	217034	24733	1.09%
2026-03-10	11.50	11.42	0.09	0.79%	11.28	11.60	242602	27737	1.22%
2026-03-09	11.28	11.33	-0.19	-1.65%	11.04	11.40	301758	33784	1.52%
2026-03-06	11.29	11.52	0.14	1.23%	11.26	11.59	239044	27415	1.20%
2026-03-05	11.54	11.38	0.03	0.26%	11.31	11.58	199916	22831	1.01%
2026-03-04	11.28	11.35	-0.12	-1.05%	11.20	11.60	220806	25228	1.11%
2026-03-03	11.87	11.47	-0.39	-3.29%	11.45	12.05	370413	43363	1.86%
2026-03-02	12.00	11.86	-0.41	-3.34%	11.66	12.07	442520	52398	2.22%
2026-02-27	12.22	12.27	0.04	0.33%	12.18	12.34	236667	28977	1.19%
2026-02-26	12.48	12.23	-0.21	-1.69%	12.18	12.48	298822	36573	1.50%
2026-02-25	12.18	12.44	0.27	2.22%	12.15	12.55	354463	44003	1.78%
2026-02-24	12.33	12.17	-0.04	-0.33%	12.16	12.37	210332	25700	1.06%
2026-02-13	12.40	12.21	-0.18	-1.45%	12.21	12.54	209594	25904	1.05%
2026-02-12	12.22	12.39	0.10	0.81%	12.22	12.46	200538	24837	1.01%
2026-02-11	12.51	12.29	-0.21	-1.68%	12.15	12.52	336724	41442	1.69%
2026-02-10	12.58	12.50	-0.08	-0.64%	12.45	12.62	214576	26851	1.08%
2026-02-09	12.65	12.58	0.08	0.64%	12.46	12.72	313749	39500	1.58%
2026-02-06	12.62	12.50	-0.22	-1.73%	12.50	12.77	244772	30872	1.23%
2026-02-05	12.75	12.72	-0.10	-0.78%	12.63	12.88	298085	38005	1.50%
2026-02-04	12.60	12.82	0.15	1.18%	12.52	12.91	349219	44356	1.76%
2026-02-03	12.46	12.67	0.30	2.43%	12.39	12.73	268156	33706	1.35%
2026-02-02	12.69	12.37	-0.32	-2.52%	12.37	12.87	298975	37833	1.50%
2026-01-30	12.96	12.69	-0.33	-2.53%	12.68	12.96	319269	40749	1.61%
2026-01-29	12.85	13.02	0.09	0.70%	12.69	13.13	419942	54562	2.11%
2026-01-28	13.14	12.93	-0.17	-1.30%	12.90	13.14	290276	37718	1.46%
2026-01-27	13.20	13.10	-0.14	-1.06%	12.81	13.29	437173	56778	2.20%