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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 6.50 | 6.47 | -0.72 | -10.01% | 6.47 | 6.75 | 795624 | 51730.72 | 5.38% |
| 2025-04-03 | 6.88 | 7.19 | -0.06 | -0.83% | 6.88 | 7.43 | 2192086 | 156429.98 | 14.83% |
| 2025-04-02 | 7.26 | 7.25 | 0.03 | 0.42% | 7.20 | 7.58 | 2121479 | 156275.86 | 14.35% |
| 2025-04-01 | 7.50 | 7.22 | -0.49 | -6.36% | 7.18 | 7.79 | 3135987 | 234170.44 | 21.21% |
| 2025-03-31 | 6.70 | 7.71 | 0.70 | 9.99% | 6.54 | 7.71 | 4003627 | 279922.97 | 27.08% |
| 2025-03-28 | 6.69 | 7.01 | 0.64 | 10.05% | 6.69 | 7.01 | 2604160 | 181637.73 | 17.61% |
| 2025-03-27 | 6.93 | 6.37 | -0.55 | -7.95% | 6.33 | 6.99 | 2533318 | 166479.47 | 17.13% |
| 2025-03-26 | 7.05 | 6.92 | -0.18 | -2.54% | 6.86 | 7.28 | 2245282 | 157831.97 | 15.19% |
| 2025-03-25 | 7.66 | 7.10 | -0.79 | -10.01% | 7.10 | 7.89 | 3065329 | 225411.72 | 20.73% |
| 2025-03-24 | 8.47 | 7.89 | -0.88 | -10.03% | 7.89 | 8.57 | 2031883 | 162768.56 | 13.74% |
| 2025-03-21 | 9.11 | 8.77 | -0.43 | -4.67% | 8.56 | 9.44 | 2893070 | 261262.28 | 19.57% |
| 2025-03-20 | 8.95 | 9.20 | 0.26 | 2.91% | 8.60 | 9.83 | 4210140 | 392680.41 | 28.48% |
| 2025-03-19 | 8.72 | 8.94 | 0.10 | 1.13% | 8.44 | 9.53 | 4112518 | 363979.78 | 27.82% |
| 2025-03-18 | 8.00 | 8.84 | 0.80 | 9.95% | 7.90 | 8.84 | 3818824 | 320572.81 | 25.83% |
| 2025-03-17 | 7.70 | 8.04 | 0.21 | 2.68% | 7.70 | 8.45 | 2337792 | 188092.02 | 15.81% |
| 2025-03-14 | 7.82 | 7.83 | -0.41 | -4.98% | 7.42 | 8.25 | 2631886 | 204377.34 | 17.80% |
| 2025-03-13 | 8.11 | 8.24 | -0.05 | -0.60% | 7.56 | 8.54 | 3454438 | 278780.91 | 23.36% |
| 2025-03-12 | 8.65 | 8.29 | -0.27 | -3.15% | 8.26 | 9.18 | 4473054 | 390949.72 | 30.25% |
| 2025-03-11 | 7.50 | 8.56 | 0.78 | 10.03% | 7.50 | 8.56 | 4264620 | 348693.47 | 28.84% |
| 2025-03-10 | 7.09 | 7.78 | 0.71 | 10.04% | 6.70 | 7.78 | 3000827 | 218299.98 | 20.30% |
| 2025-03-07 | 7.45 | 7.07 | -0.21 | -2.88% | 6.92 | 7.64 | 4536252 | 330281.34 | 30.68% |
| 2025-03-06 | 6.95 | 7.28 | 0.66 | 9.97% | 6.85 | 7.28 | 1695399 | 121625.41 | 11.47% |
| 2025-03-05 | 6.00 | 6.62 | 0.60 | 9.97% | 6.00 | 6.62 | 3918941 | 248396.19 | 26.51% |
| 2025-03-04 | 6.09 | 6.02 | -0.65 | -9.75% | 6.00 | 6.60 | 3747318 | 229238.66 | 25.35% |
| 2025-03-03 | 7.34 | 6.67 | -0.74 | -9.99% | 6.67 | 7.34 | 3416282 | 232308.69 | 23.11% |
| 2025-02-28 | 7.00 | 7.41 | 0.44 | 6.31% | 6.40 | 7.66 | 6338062 | 445119.28 | 42.87% |
| 2025-02-27 | 6.97 | 6.97 | 0.63 | 9.94% | 6.97 | 6.97 | 215266 | 15004.07 | 1.46% |
| 2025-02-26 | 6.34 | 6.34 | 0.58 | 10.07% | 6.34 | 6.34 | 123679 | 7841.25 | 0.84% |
| 2025-02-25 | 5.76 | 5.76 | 0.52 | 9.92% | 5.76 | 5.76 | 206308 | 11883.35 | 1.40% |
| 2025-02-24 | 5.24 | 5.24 | 0.48 | 10.08% | 5.24 | 5.24 | 267044 | 13993.10 | 1.81% |
| 2025-02-21 | 4.61 | 4.76 | 0.43 | 9.93% | 4.61 | 4.76 | 1174899 | 55704.96 | 7.95% |
| 2025-02-20 | 4.37 | 4.33 | -0.03 | -0.69% | 4.23 | 4.41 | 832575 | 35801.97 | 5.63% |
| 2025-02-19 | 4.28 | 4.36 | 0.05 | 1.16% | 4.26 | 4.36 | 895996 | 38728.50 | 6.06% |
| 2025-02-18 | 4.57 | 4.31 | -0.30 | -6.51% | 4.26 | 4.65 | 1332770 | 59088.67 | 9.01% |
| 2025-02-17 | 4.79 | 4.61 | 0.00 | 0.00% | 4.54 | 4.98 | 2071914 | 97991.21 | 14.01% |
| 2025-02-14 | 4.44 | 4.61 | 0.19 | 4.30% | 4.40 | 4.80 | 1922725 | 88496.41 | 13.00% |
| 2025-02-13 | 4.36 | 4.42 | 0.03 | 0.68% | 4.20 | 4.55 | 1669532 | 73148.89 | 11.29% |
| 2025-02-12 | 4.36 | 4.39 | 0.01 | 0.23% | 4.25 | 4.49 | 1711915 | 74516.75 | 11.58% |
| 2025-02-11 | 4.46 | 4.38 | -0.09 | -2.01% | 4.16 | 4.57 | 2141578 | 93630.67 | 14.49% |
| 2025-02-10 | 4.15 | 4.47 | 0.41 | 10.10% | 4.00 | 4.47 | 2372738 | 104440.41 | 16.05% |
| 2025-02-07 | 3.91 | 4.06 | 0.12 | 3.05% | 3.88 | 4.20 | 1256127 | 51017.81 | 8.50% |
| 2025-02-06 | 3.89 | 3.94 | 0.09 | 2.34% | 3.78 | 3.99 | 1240632 | 48388.68 | 8.39% |
| 2025-02-05 | 3.56 | 3.85 | 0.35 | 10.00% | 3.54 | 3.85 | 525321 | 20027.44 | 3.55% |
| 2025-01-27 | 3.59 | 3.50 | -0.09 | -2.51% | 3.49 | 3.70 | 292401 | 10431.46 | 1.98% |
| 2025-01-24 | 3.54 | 3.59 | 0.08 | 2.28% | 3.42 | 3.65 | 469925 | 16544.99 | 3.18% |
| 2025-01-23 | 3.62 | 3.51 | -0.05 | -1.40% | 3.50 | 3.67 | 348872 | 12501.99 | 2.36% |
| 2025-01-22 | 3.59 | 3.56 | -0.07 | -1.93% | 3.51 | 3.65 | 330051 | 11780.34 | 2.23% |
| 2025-01-21 | 3.80 | 3.63 | -0.14 | -3.71% | 3.59 | 3.81 | 421177 | 15425.23 | 2.85% |
| 2025-01-20 | 3.83 | 3.77 | 0.00 | 0.00% | 3.74 | 3.87 | 354657 | 13505.44 | 2.40% |
| 2025-01-17 | 3.79 | 3.77 | -0.12 | -3.08% | 3.70 | 3.82 | 407632 | 15289.70 | 2.76% |
| 2025-01-16 | 4.03 | 3.89 | -0.15 | -3.71% | 3.72 | 4.09 | 754633 | 29454.85 | 5.10% |
| 2025-01-15 | 4.06 | 4.04 | -0.02 | -0.49% | 4.00 | 4.13 | 206364 | 8374.12 | 1.40% |
| 2025-01-14 | 3.90 | 4.06 | 0.12 | 3.05% | 3.90 | 4.08 | 275633 | 11078.41 | 1.86% |
| 2025-01-13 | 3.86 | 3.94 | 0.01 | 0.25% | 3.79 | 3.97 | 178759 | 6967.53 | 1.21% |
| 2025-01-10 | 4.15 | 3.93 | -0.20 | -4.84% | 3.93 | 4.16 | 217285 | 8778.85 | 1.47% |
| 2025-01-09 | 4.11 | 4.13 | 0.04 | 0.98% | 4.08 | 4.24 | 215874 | 8981.01 | 1.46% |
| 2025-01-08 | 4.11 | 4.09 | -0.03 | -0.73% | 3.95 | 4.14 | 236259 | 9589.33 | 1.60% |
| 2025-01-07 | 4.03 | 4.12 | 0.12 | 3.00% | 4.00 | 4.15 | 281384 | 11462.86 | 1.90% |
| 2025-01-06 | 4.12 | 4.00 | -0.11 | -2.68% | 3.93 | 4.14 | 264957 | 10691.05 | 1.79% |
| 2025-01-03 | 4.43 | 4.11 | -0.32 | -7.22% | 4.10 | 4.48 | 397029 | 16672.15 | 2.69% |
| 2025-01-02 | 4.58 | 4.43 | -0.15 | -3.28% | 4.38 | 4.68 | 299521 | 13581.09 | 2.03% |
| 2024-12-31 | 4.82 | 4.58 | -0.24 | -4.98% | 4.58 | 4.89 | 331857 | 15529.80 | 2.24% |
| 2024-12-30 | 4.76 | 4.82 | 0.00 | 0.00% | 4.71 | 5.00 | 323639 | 15705.23 | 2.19% |
上证大盘股票行情在线 K线走势图
