大智慧(601519)股票行情 大智慧股票行情 601519股票行情_爱股网
大智慧(601519)股票行情
大智慧(601519)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 |
|---|
| 2025-10-27 | 14.90 | 14.68 | 0.34 | 2.37% | 14.66 | 15.26 | 818063 | 122143.30 | 4.11% |
| 2025-10-24 | 14.29 | 14.34 | 0.18 | 1.27% | 14.08 | 14.38 | 411720 | 58603.10 | 2.07% |
| 2025-10-23 | 14.20 | 14.16 | 0.07 | 0.50% | 13.76 | 14.21 | 323395 | 45218.15 | 1.63% |
| 2025-10-22 | 14.01 | 14.09 | -0.04 | -0.28% | 13.83 | 14.20 | 268642 | 37641.78 | 1.35% |
| 2025-10-21 | 14.02 | 14.13 | 0.12 | 0.86% | 13.91 | 14.35 | 383445 | 54149.72 | 1.93% |
| 2025-10-20 | 13.98 | 14.01 | 0.22 | 1.60% | 13.82 | 14.19 | 396471 | 55568.29 | 1.99% |
| 2025-10-17 | 14.55 | 13.79 | -0.65 | -4.50% | 13.74 | 14.70 | 565088 | 80323.55 | 2.84% |
| 2025-10-16 | 14.80 | 14.44 | -0.49 | -3.28% | 14.39 | 14.89 | 474203 | 69085.12 | 2.38% |
| 2025-10-15 | 15.32 | 14.93 | -0.39 | -2.55% | 14.40 | 15.40 | 759739 | 112549.79 | 3.82% |
| 2025-10-14 | 16.16 | 15.32 | -0.68 | -4.25% | 15.30 | 16.40 | 796938 | 125233.10 | 4.01% |
| 2025-10-13 | 15.31 | 16.00 | 0.09 | 0.57% | 15.25 | 16.10 | 614190 | 97199.21 | 3.09% |
| 2025-10-10 | 15.85 | 15.91 | -0.08 | -0.50% | 15.75 | 16.25 | 854524 | 136758.09 | 4.30% |
| 2025-10-09 | 16.15 | 15.99 | -0.19 | -1.17% | 15.77 | 16.26 | 716675 | 114736.90 | 3.60% |
| 2025-09-30 | 16.23 | 16.18 | -0.38 | -2.29% | 16.03 | 16.49 | 937944 | 152193.62 | 4.72% |
| 2025-09-29 | 15.21 | 16.56 | 0.83 | 5.28% | 15.15 | 16.98 | 1595800 | 260321.31 | 8.02% |
| 2025-09-26 | 15.90 | 15.73 | 0.05 | 0.32% | 15.68 | 16.35 | 977980 | 156516.53 | 4.92% |
| 2025-09-25 | 15.70 | 15.68 | -0.29 | -1.82% | 15.56 | 16.16 | 804446 | 126981.61 | 4.04% |
| 2025-09-24 | 14.98 | 15.97 | 0.77 | 5.07% | 14.90 | 16.49 | 1197518 | 187946.00 | 6.02% |
| 2025-09-23 | 15.66 | 15.20 | -0.61 | -3.86% | 14.73 | 15.66 | 849507 | 128007.64 | 4.27% |
| 2025-09-22 | 15.17 | 15.81 | 0.67 | 4.43% | 15.00 | 15.96 | 838014 | 129630.25 | 4.21% |
| 2025-09-19 | 15.21 | 15.14 | -0.34 | -2.20% | 14.97 | 15.50 | 735277 | 111792.36 | 3.70% |
| 2025-09-18 | 16.50 | 15.48 | -1.50 | -8.83% | 15.29 | 16.50 | 1626002 | 259259.31 | 8.17% |
| 2025-09-17 | 16.10 | 16.98 | 0.82 | 5.07% | 15.96 | 17.00 | 1485736 | 246987.11 | 7.47% |
| 2025-09-16 | 15.91 | 16.16 | 0.16 | 1.00% | 15.80 | 16.49 | 948518 | 152987.78 | 4.77% |
| 2025-09-15 | 16.14 | 16.00 | -0.14 | -0.87% | 15.95 | 16.35 | 694873 | 111975.62 | 3.49% |
| 2025-09-12 | 15.95 | 16.14 | 0.34 | 2.15% | 15.80 | 16.85 | 1351542 | 221458.38 | 6.79% |
| 2025-09-11 | 14.60 | 15.80 | 1.09 | 7.41% | 14.46 | 15.98 | 1289055 | 198319.47 | 6.48% |
| 2025-09-10 | 14.70 | 14.71 | 0.05 | 0.34% | 14.61 | 14.99 | 521140 | 76899.19 | 2.62% |
| 2025-09-09 | 14.96 | 14.66 | -0.34 | -2.27% | 14.52 | 14.96 | 485518 | 71529.54 | 2.44% |
| 2025-09-08 | 14.94 | 15.00 | 0.05 | 0.33% | 14.71 | 15.08 | 580710 | 86609.42 | 2.92% |
| 2025-09-05 | 14.58 | 14.95 | 0.32 | 2.19% | 14.15 | 15.05 | 754549 | 110795.91 | 3.79% |
| 2025-09-04 | 15.29 | 14.63 | -0.52 | -3.43% | 14.30 | 15.37 | 858469 | 127962.97 | 4.32% |
| 2025-09-03 | 15.95 | 15.15 | -0.62 | -3.93% | 15.06 | 16.15 | 748567 | 116226.95 | 3.76% |
| 2025-09-02 | 16.26 | 15.77 | -0.60 | -3.67% | 15.59 | 16.39 | 921637 | 146796.64 | 4.63% |
| 2025-09-01 | 16.71 | 16.37 | -0.49 | -2.91% | 16.20 | 16.90 | 939773 | 154221.28 | 4.72% |
| 2025-08-29 | 16.85 | 16.86 | 0.15 | 0.90% | 16.50 | 17.10 | 1095536 | 184372.81 | 5.51% |
| 2025-08-28 | 16.34 | 16.71 | 0.35 | 2.14% | 15.79 | 16.72 | 1135652 | 184616.39 | 5.71% |
| 2025-08-27 | 17.37 | 16.36 | -1.04 | -5.98% | 16.28 | 17.41 | 1534991 | 260000.17 | 7.72% |
| 2025-08-26 | 17.00 | 17.40 | 0.19 | 1.10% | 16.93 | 18.00 | 1302618 | 226373.48 | 6.55% |
| 2025-08-25 | 17.03 | 17.21 | 0.23 | 1.35% | 16.99 | 18.10 | 1776549 | 308425.19 | 8.93% |
| 2025-08-22 | 16.14 | 16.98 | 0.53 | 3.22% | 16.14 | 17.39 | 1758902 | 297220.50 | 8.84% |
| 2025-08-21 | 16.83 | 16.45 | -0.38 | -2.26% | 16.21 | 17.22 | 1919539 | 319680.09 | 9.65% |
| 2025-08-20 | 18.25 | 16.83 | -1.87 | -10.00% | 16.83 | 18.25 | 1999918 | 341932.56 | 10.05% |
| 2025-08-19 | 17.60 | 18.70 | 1.48 | 8.59% | 17.50 | 18.94 | 2219064 | 405215.66 | 11.16% |
| 2025-08-18 | 16.30 | 17.22 | 1.57 | 10.03% | 15.87 | 17.22 | 1481648 | 245759.08 | 7.45% |
| 2025-08-15 | 14.11 | 15.65 | 1.42 | 9.98% | 14.06 | 15.65 | 1454632 | 218314.44 | 7.31% |
| 2025-08-14 | 14.62 | 14.23 | -0.67 | -4.50% | 14.20 | 14.87 | 1408106 | 204336.64 | 7.08% |
| 2025-08-13 | 14.31 | 14.90 | 0.61 | 4.27% | 13.90 | 14.98 | 1959186 | 285180.09 | 9.85% |
| 2025-08-12 | 14.06 | 14.29 | 0.22 | 1.56% | 14.02 | 14.65 | 1255042 | 180123.66 | 6.31% |
| 2025-08-11 | 13.19 | 14.07 | 0.78 | 5.87% | 13.19 | 14.56 | 1530340 | 213561.14 | 7.69% |
| 2025-08-08 | 13.35 | 13.29 | -0.11 | -0.82% | 13.08 | 13.53 | 638828 | 85052.30 | 3.21% |
| 2025-08-07 | 13.29 | 13.40 | 0.14 | 1.06% | 13.10 | 13.66 | 943726 | 126176.00 | 4.74% |
| 2025-08-06 | 13.22 | 13.26 | -0.07 | -0.53% | 13.07 | 13.32 | 514245 | 67818.23 | 2.59% |
| 2025-08-05 | 13.35 | 13.33 | 0.03 | 0.23% | 13.13 | 13.44 | 601871 | 79964.56 | 3.03% |
| 2025-08-04 | 12.80 | 13.30 | 0.20 | 1.53% | 12.77 | 13.33 | 508418 | 66766.99 | 2.56% |
| 2025-08-01 | 13.26 | 13.10 | -0.07 | -0.53% | 12.91 | 13.30 | 652724 | 85391.46 | 3.28% |
| 2025-07-31 | 13.60 | 13.17 | -0.47 | -3.45% | 13.03 | 13.88 | 1002798 | 134584.62 | 5.04% |
| 2025-07-30 | 14.06 | 13.64 | -0.42 | -2.99% | 13.42 | 14.13 | 893633 | 122891.95 | 4.49% |
| 2025-07-29 | 14.10 | 14.06 | -0.13 | -0.92% | 13.40 | 14.13 | 1243388 | 171414.19 | 6.25% |
| 2025-07-28 | 13.77 | 14.19 | 0.38 | 2.75% | 13.55 | 14.59 | 1374299 | 195281.33 | 6.91% |
| 2025-07-25 | 14.01 | 13.81 | -0.35 | -2.47% | 13.81 | 14.28 | 1090804 | 152564.61 | 5.48% |
| 2025-07-24 | 13.82 | 14.16 | 0.23 | 1.65% | 13.62 | 14.48 | 1771836 | 251008.64 | 8.91% |
| 2025-07-23 | 13.39 | 13.93 | 0.33 | 2.43% | 13.39 | 14.76 | 2482239 | 346689.88 | 12.48% |
| 2025-07-22 | 13.18 | 13.60 | 0.34 | 2.56% | 13.18 | 13.99 | 2465913 | 334551.97 | 12.40% |
| 2025-07-21 | 12.90 | 13.26 | 0.21 | 1.61% | 12.90 | 13.37 | 1494753 | 196225.11 | 7.51% |
| 2025-07-18 | 13.16 | 13.05 | -0.25 | -1.88% | 12.97 | 13.38 | 1390660 | 182758.80 | 6.99% |
| 2025-07-17 | 13.25 | 13.30 | 0.05 | 0.38% | 13.02 | 13.58 | 2039876 | 270861.19 | 10.25% |
| 2025-07-16 | 13.30 | 13.25 | 0.05 | 0.38% | 12.68 | 13.52 | 2087185 | 276163.47 | 10.49% |
| 2025-07-15 | 13.70 | 13.20 | -1.04 | -7.30% | 13.13 | 13.88 | 3046935 | 408604.25 | 15.32% |
| 2025-07-14 | 15.30 | 14.24 | -1.58 | -9.99% | 14.24 | 15.42 | 2021971 | 294028.25 | 10.16% |
| 2025-07-11 | 15.00 | 15.82 | 1.07 | 7.25% | 14.45 | 16.23 | 4005261 | 622795.75 | 20.14% |
| 2025-07-10 | 14.80 | 14.75 | 0.50 | 3.51% | 13.96 | 15.51 | 3932665 | 576959.50 | 19.77% |
| 2025-07-09 | 13.70 | 14.25 | 1.30 | 10.04% | 13.60 | 14.25 | 1066433 | 149569.75 | 5.36% |
| 2025-07-08 | 11.60 | 12.95 | 1.18 | 10.03% | 11.60 | 12.95 | 2011640 | 255507.64 | 10.11% |
| 2025-07-07 | 10.86 | 11.77 | 0.67 | 6.04% | 10.86 | 12.20 | 2360765 | 276266.00 | 11.87% |
| 2025-07-04 | 10.40 | 11.10 | 0.71 | 6.83% | 10.19 | 11.43 | 2599597 | 285083.84 | 13.07% |
| 2025-07-03 | 10.22 | 10.39 | 0.15 | 1.46% | 10.07 | 10.45 | 913827 | 93631.76 | 4.59% |
| 2025-07-02 | 9.98 | 10.24 | 0.23 | 2.30% | 9.91 | 10.68 | 1386677 | 142639.92 | 6.97% |
| 2025-07-01 | 10.23 | 10.01 | -0.18 | -1.77% | 9.93 | 10.28 | 645532 | 64794.22 | 3.25% |
| 2025-06-30 | 10.23 | 10.19 | -0.11 | -1.07% | 9.91 | 10.32 | 985131 | 99279.01 | 4.95% |
上证大盘股票行情在线 K线走势图
大智慧(601519)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
