大位科技(600589)股票行情
大位科技(600589)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 8.21 | 8.00 | -0.20 | -2.44% | 7.95 | 8.23 | 886001 | 71329.55 | 5.99% |
| 2025-07-31 | 8.11 | 8.20 | 0.11 | 1.36% | 8.10 | 8.31 | 1059442 | 87002.46 | 7.17% |
| 2025-07-30 | 8.21 | 8.09 | -0.14 | -1.70% | 8.03 | 8.27 | 857713 | 69745.50 | 5.80% |
| 2025-07-29 | 8.36 | 8.23 | -0.18 | -2.14% | 8.16 | 8.37 | 1160441 | 95350.59 | 7.85% |
| 2025-07-28 | 8.69 | 8.41 | -0.21 | -2.44% | 8.38 | 8.69 | 1179524 | 99441.05 | 7.98% |
| 2025-07-25 | 8.47 | 8.62 | 0.16 | 1.89% | 8.36 | 8.70 | 1564018 | 134328.58 | 10.58% |
| 2025-07-24 | 8.38 | 8.46 | 0.08 | 0.95% | 8.36 | 8.50 | 1101385 | 92839.45 | 7.45% |
| 2025-07-23 | 8.33 | 8.38 | -0.02 | -0.24% | 8.16 | 8.53 | 1306764 | 109623.72 | 8.84% |
| 2025-07-22 | 8.67 | 8.40 | -0.35 | -4.00% | 8.36 | 8.68 | 2041973 | 172343.25 | 13.81% |
| 2025-07-21 | 8.83 | 8.75 | -0.24 | -2.67% | 8.65 | 8.91 | 2034614 | 177768.70 | 13.76% |
| 2025-07-18 | 9.08 | 8.99 | -0.11 | -1.21% | 8.88 | 9.22 | 2074818 | 186547.86 | 14.03% |
| 2025-07-17 | 8.80 | 9.10 | -0.02 | -0.22% | 8.72 | 9.27 | 3399267 | 306005.03 | 22.99% |
| 2025-07-16 | 8.73 | 9.12 | 0.61 | 7.17% | 8.60 | 9.36 | 5056100 | 462516.28 | 34.20% |
| 2025-07-15 | 8.63 | 8.51 | 0.04 | 0.47% | 8.47 | 9.13 | 3369012 | 294935.72 | 22.79% |
| 2025-07-14 | 8.40 | 8.47 | 0.07 | 0.83% | 8.34 | 8.60 | 1554471 | 131805.48 | 10.51% |
| 2025-07-11 | 8.49 | 8.40 | -0.19 | -2.21% | 8.25 | 8.51 | 1962341 | 164530.92 | 13.27% |
| 2025-07-10 | 8.22 | 8.59 | 0.34 | 4.12% | 8.08 | 8.99 | 3092600 | 264335.09 | 20.92% |
| 2025-07-09 | 8.42 | 8.25 | -0.32 | -3.73% | 8.18 | 8.64 | 2148626 | 179524.44 | 14.53% |
| 2025-07-08 | 8.39 | 8.57 | 0.09 | 1.06% | 8.26 | 8.68 | 2427426 | 204923.69 | 16.42% |
| 2025-07-07 | 7.98 | 8.48 | 0.38 | 4.69% | 7.98 | 8.68 | 2876394 | 238584.06 | 19.46% |
| 2025-07-04 | 8.21 | 8.10 | -0.22 | -2.64% | 8.07 | 8.80 | 2905659 | 244748.06 | 19.65% |
| 2025-07-03 | 8.20 | 8.32 | 0.16 | 1.96% | 8.00 | 8.69 | 3572917 | 297285.66 | 24.17% |
| 2025-07-02 | 7.67 | 8.16 | 0.43 | 5.56% | 7.61 | 8.26 | 3187955 | 253170.33 | 21.56% |
| 2025-07-01 | 7.97 | 7.73 | -0.22 | -2.77% | 7.66 | 8.02 | 1672723 | 129972.89 | 11.31% |
| 2025-06-30 | 8.02 | 7.95 | -0.11 | -1.36% | 7.88 | 8.20 | 2886404 | 231508.89 | 19.52% |
| 2025-06-27 | 7.50 | 8.06 | 0.50 | 6.61% | 7.42 | 8.32 | 4206176 | 336531.75 | 28.45% |
| 2025-06-26 | 7.55 | 7.56 | -0.04 | -0.53% | 7.49 | 7.84 | 2007550 | 153808.77 | 13.58% |
| 2025-06-25 | 7.57 | 7.60 | 0.11 | 1.47% | 7.44 | 7.72 | 1576162 | 119211.70 | 10.66% |
| 2025-06-24 | 7.26 | 7.49 | 0.22 | 3.03% | 7.25 | 7.56 | 1406646 | 104839.05 | 9.51% |
| 2025-06-23 | 6.98 | 7.27 | 0.08 | 1.11% | 6.93 | 7.34 | 962331 | 68905.76 | 6.51% |
| 2025-06-20 | 7.30 | 7.19 | -0.13 | -1.78% | 7.04 | 7.39 | 1114986 | 80144.00 | 7.54% |
| 2025-06-19 | 7.56 | 7.32 | -0.28 | -3.68% | 7.27 | 7.71 | 1417121 | 105938.69 | 9.59% |
| 2025-06-18 | 7.35 | 7.60 | 0.31 | 4.25% | 7.23 | 7.65 | 1868732 | 139617.33 | 12.64% |
| 2025-06-17 | 7.36 | 7.29 | -0.07 | -0.95% | 7.23 | 7.37 | 790058 | 57477.45 | 5.34% |
| 2025-06-16 | 7.11 | 7.36 | 0.14 | 1.94% | 7.11 | 7.50 | 977376 | 71815.12 | 6.61% |
| 2025-06-13 | 7.58 | 7.22 | -0.48 | -6.23% | 7.21 | 7.58 | 1624009 | 119096.70 | 10.98% |
| 2025-06-12 | 7.60 | 7.70 | 0.03 | 0.39% | 7.52 | 7.98 | 1462261 | 113409.40 | 9.89% |
| 2025-06-11 | 7.71 | 7.67 | -0.11 | -1.41% | 7.54 | 7.83 | 1304944 | 100225.00 | 8.83% |
| 2025-06-10 | 8.00 | 7.78 | -0.21 | -2.63% | 7.64 | 8.13 | 2071310 | 162257.53 | 14.01% |
| 2025-06-09 | 7.73 | 7.99 | 0.19 | 2.44% | 7.73 | 8.15 | 2568178 | 205412.61 | 17.37% |
| 2025-06-06 | 7.88 | 7.80 | 0.11 | 1.43% | 7.74 | 8.20 | 3732704 | 295248.59 | 25.25% |
| 2025-06-05 | 6.95 | 7.69 | 0.70 | 10.01% | 6.95 | 7.69 | 2250708 | 166155.62 | 15.22% |
| 2025-06-04 | 6.79 | 6.99 | 0.18 | 2.64% | 6.79 | 7.17 | 1113422 | 78184.59 | 7.53% |
| 2025-06-03 | 6.85 | 6.81 | -0.18 | -2.58% | 6.80 | 7.05 | 913575 | 62831.32 | 6.18% |
| 2025-05-30 | 7.21 | 6.99 | -0.31 | -4.25% | 6.94 | 7.22 | 1110184 | 78163.73 | 7.51% |
| 2025-05-29 | 7.24 | 7.30 | 0.05 | 0.69% | 7.17 | 7.45 | 1050750 | 76966.46 | 7.11% |
| 2025-05-28 | 7.30 | 7.25 | 0.02 | 0.28% | 7.15 | 7.35 | 865882 | 62744.22 | 5.86% |
| 2025-05-27 | 7.36 | 7.23 | -0.17 | -2.30% | 7.18 | 7.36 | 860650 | 62353.86 | 5.82% |
| 2025-05-26 | 7.21 | 7.40 | 0.25 | 3.50% | 7.15 | 7.50 | 1297274 | 95010.99 | 8.77% |
| 2025-05-23 | 7.40 | 7.15 | -0.36 | -4.79% | 7.13 | 7.47 | 1188979 | 86889.72 | 8.04% |
| 2025-05-22 | 7.49 | 7.51 | -0.05 | -0.66% | 7.37 | 7.83 | 1335578 | 101000.12 | 9.03% |
| 2025-05-21 | 7.70 | 7.56 | -0.34 | -4.30% | 7.52 | 7.81 | 1378486 | 104890.78 | 9.32% |
| 2025-05-20 | 7.52 | 7.90 | 0.31 | 4.08% | 7.35 | 8.30 | 2135206 | 167994.08 | 14.44% |
| 2025-05-19 | 7.72 | 7.59 | -0.13 | -1.68% | 7.40 | 7.73 | 1301011 | 97906.66 | 8.80% |
| 2025-05-16 | 7.58 | 7.72 | 0.11 | 1.45% | 7.43 | 7.85 | 1345002 | 103574.74 | 9.10% |
| 2025-05-15 | 8.10 | 7.61 | -0.53 | -6.51% | 7.57 | 8.10 | 2009829 | 155431.73 | 13.59% |
| 2025-05-14 | 7.88 | 8.14 | 0.11 | 1.37% | 7.87 | 8.40 | 2468690 | 200857.22 | 16.70% |
| 2025-05-13 | 7.90 | 8.03 | 0.22 | 2.82% | 7.72 | 8.38 | 2847846 | 229424.56 | 19.26% |
| 2025-05-12 | 7.78 | 7.81 | 0.21 | 2.76% | 7.51 | 7.83 | 1810145 | 138596.34 | 12.24% |
| 2025-05-09 | 7.95 | 7.60 | -0.49 | -6.06% | 7.54 | 7.98 | 2096392 | 161292.31 | 14.18% |
| 2025-05-08 | 7.87 | 8.09 | 0.00 | 0.00% | 7.78 | 8.45 | 2823780 | 230305.77 | 19.10% |
| 2025-05-07 | 7.86 | 8.09 | 0.25 | 3.19% | 7.80 | 8.47 | 4028631 | 324587.91 | 27.25% |
| 2025-05-06 | 7.29 | 7.84 | 0.71 | 9.96% | 7.21 | 7.84 | 1725393 | 130124.80 | 11.67% |
| 2025-04-30 | 7.00 | 7.13 | -0.27 | -3.65% | 6.82 | 7.36 | 3022930 | 215324.78 | 20.45% |
| 2025-04-29 | 7.10 | 7.40 | 0.40 | 5.71% | 7.02 | 7.55 | 3774252 | 275417.09 | 25.53% |
| 2025-04-28 | 6.60 | 7.00 | 0.64 | 10.06% | 6.59 | 7.00 | 1796660 | 124641.23 | 12.15% |
| 2025-04-25 | 6.45 | 6.36 | -0.05 | -0.78% | 6.31 | 6.54 | 1326907 | 85246.29 | 8.97% |
| 2025-04-24 | 6.78 | 6.41 | -0.40 | -5.87% | 6.35 | 6.81 | 1840285 | 120335.02 | 12.45% |
| 2025-04-23 | 6.70 | 6.81 | 0.02 | 0.29% | 6.69 | 7.14 | 2413315 | 166399.83 | 16.32% |
| 2025-04-22 | 6.60 | 6.79 | 0.15 | 2.26% | 6.48 | 7.07 | 3054621 | 204400.36 | 20.66% |
| 2025-04-21 | 6.01 | 6.64 | 0.60 | 9.93% | 5.86 | 6.64 | 1745091 | 113200.41 | 11.80% |
| 2025-04-18 | 6.00 | 6.04 | 0.11 | 1.85% | 5.85 | 6.38 | 1616523 | 98929.93 | 10.93% |
| 2025-04-17 | 5.82 | 5.93 | 0.08 | 1.37% | 5.75 | 6.21 | 1287572 | 77311.73 | 8.71% |
| 2025-04-16 | 6.19 | 5.85 | -0.36 | -5.80% | 5.73 | 6.19 | 1367848 | 80732.12 | 9.25% |
| 2025-04-15 | 6.36 | 6.21 | -0.15 | -2.36% | 6.12 | 6.50 | 1052815 | 65958.78 | 7.12% |
| 2025-04-14 | 6.40 | 6.36 | 0.07 | 1.11% | 6.29 | 6.47 | 1200986 | 76593.15 | 8.12% |
| 2025-04-11 | 6.17 | 6.29 | 0.07 | 1.13% | 6.09 | 6.45 | 1468514 | 92155.20 | 9.93% |
| 2025-04-10 | 6.25 | 6.22 | 0.14 | 2.30% | 6.20 | 6.50 | 1967321 | 124447.86 | 13.31% |
| 2025-04-09 | 5.56 | 6.08 | 0.25 | 4.29% | 5.25 | 6.33 | 2542656 | 145848.67 | 17.20% |
| 2025-04-08 | 6.00 | 5.83 | -0.64 | -9.89% | 5.82 | 6.33 | 1998844 | 119327.84 | 13.52% |
上证大盘股票行情在线 K线走势图
