大位科技（600589）历史行情
以下为大位科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 6.810 | 6.620 | 6.820 | 6.590 | -0.090 | -1.341% | 24.34万 | 0.00亿 | 0.000% |
| 2026-10-15 | 6.580 | 6.710 | 6.950 | 6.510 | -0.120 | -1.757% | 31.78万 | 0.00亿 | 0.000% |
| 2026-10-14 | 6.930 | 6.830 | 7.060 | 6.820 | -0.120 | -1.727% | 24.73万 | 0.00亿 | 0.000% |
| 2026-10-13 | 6.800 | 6.950 | 7.040 | 6.690 | 0.050 | 0.725% | 27.72万 | 0.00亿 | 0.000% |
| 2026-10-12 | 7.110 | 6.900 | 7.110 | 6.900 | -0.220 | -3.090% | 23.37万 | 0.00亿 | 0.000% |
| 2026-10-09 | 7.090 | 7.120 | 7.130 | 6.780 | 0.030 | 0.423% | 38.43万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.350 | 7.090 | 7.370 | 7.050 | -0.260 | -3.537% | 31.00万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.530 | 7.350 | 7.590 | 7.350 | -0.180 | -2.390% | 2,635.66万 | 1.95亿 | 1.783% |
| 2026-10-06 | 7.530 | 7.350 | 7.590 | 7.350 | -0.180 | -2.390% | 2,635.66万 | 1.95亿 | 1.783% |
| 2026-10-05 | 7.530 | 7.350 | 7.590 | 7.350 | -0.180 | -2.390% | 2,635.66万 | 1.95亿 | 1.783% |
| 2026-10-02 | 7.530 | 7.350 | 7.590 | 7.350 | -0.180 | -2.390% | 2,635.66万 | 1.95亿 | 1.783% |
| 2026-10-01 | 7.530 | 7.350 | 7.590 | 7.350 | -0.180 | -2.390% | 2,635.66万 | 1.95亿 | 1.783% |
| 2026-09-30 | 7.530 | 7.350 | 7.590 | 7.350 | -0.180 | -2.390% | 26.36万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.360 | 7.530 | 7.610 | 7.310 | 0.180 | 2.449% | 33.96万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.690 | 7.350 | 7.690 | 7.300 | -0.310 | -4.047% | 36.78万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.800 | 7.660 | 7.890 | 7.650 | -0.250 | -3.161% | 4,387.98万 | 3.40亿 | 2.968% |
| 2026-09-24 | 7.800 | 7.660 | 7.890 | 7.650 | -0.250 | -3.161% | 43.88万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.190 | 7.910 | 8.190 | 7.910 | -0.340 | -4.121% | 71.05万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.950 | 8.250 | 8.540 | 7.890 | 0.400 | 5.096% | 122.52万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.820 | 7.850 | 7.960 | 7.800 | 0.030 | 0.384% | 42.79万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.840 | 7.820 | 7.950 | 7.760 | 0.100 | 1.295% | 44.79万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.780 | 7.720 | 7.950 | 7.680 | -0.130 | -1.656% | 44.00万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.660 | 7.850 | 7.980 | 7.550 | 0.190 | 2.480% | 53.71万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.870 | 7.660 | 7.910 | 7.650 | -0.220 | -2.792% | 50.64万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.090 | 7.880 | 8.120 | 7.820 | -0.210 | -2.596% | 62.62万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.200 | 8.090 | 8.440 | 7.920 | -0.220 | -2.647% | 74.57万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.500 | 8.310 | 8.570 | 8.250 | -0.350 | -4.042% | 87.99万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.230 | 8.660 | 8.790 | 8.230 | 0.290 | 3.465% | 143.71万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.250 | 8.370 | 8.670 | 8.200 | 0.200 | 2.448% | 142.12万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.280 | 8.170 | 8.280 | 8.000 | 0.030 | 0.369% | 72.15万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.390 | 8.140 | 8.470 | 8.070 | -0.130 | -1.572% | 99.72万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.530 | 8.270 | 8.580 | 8.220 | -0.410 | -4.724% | 153.33万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.810 | 8.680 | 8.680 | 7.730 | 0.790 | 10.013% | 163.27万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.090 | 7.890 | 8.150 | 7.860 | -0.270 | -3.309% | 75.90万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.690 | 8.160 | 8.200 | 7.530 | 0.250 | 3.161% | 97.51万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.650 | 7.910 | 8.080 | 7.600 | 0.310 | 4.079% | 122.51万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.490 | 7.600 | 7.610 | 7.420 | 0.150 | 2.013% | 36.97万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.500 | 7.450 | 7.500 | 7.280 | 0.000 | 0.000% | 30.14万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.300 | 7.450 | 7.500 | 7.210 | 0.030 | 0.404% | 36.85万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.770 | 7.420 | 7.850 | 7.330 | -0.260 | -3.385% | 47.14万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.620 | 7.680 | 7.730 | 7.470 | -0.010 | -0.130% | 37.07万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.890 | 7.690 | 7.920 | 7.650 | -0.050 | -0.646% | 48.84万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.100 | 7.740 | 8.110 | 7.740 | -0.550 | -6.634% | 67.10万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.500 | 8.290 | 8.540 | 8.240 | -0.290 | -3.380% | 70.84万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.330 | 8.580 | 8.580 | 8.230 | 0.210 | 2.509% | 97.52万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.270 | 8.370 | 8.450 | 8.040 | 0.180 | 2.198% | 87.72万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.370 | 8.190 | 8.620 | 8.180 | -0.080 | -0.967% | 108.80万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.320 | 8.270 | 8.380 | 8.150 | 0.130 | 1.597% | 66.20万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.260 | 8.140 | 8.280 | 7.990 | -0.040 | -0.489% | 47.52万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.270 | 8.180 | 8.390 | 8.080 | -0.100 | -1.208% | 56.36万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.230 | 8.280 | 8.490 | 7.950 | 0.060 | 0.730% | 77.37万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.300 | 8.220 | 8.390 | 8.130 | -0.100 | -1.202% | 78.85万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.110 | 8.320 | 8.460 | 8.110 | -0.060 | -0.716% | 121.44万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.960 | 8.380 | 8.490 | 7.960 | 0.450 | 5.675% | 124.28万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.250 | 7.930 | 7.990 | 7.200 | 0.550 | 7.453% | 139.10万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.090 | 7.380 | 7.550 | 7.070 | 0.520 | 7.580% | 144.24万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.110 | 6.860 | 7.170 | 6.860 | -0.260 | -3.652% | 54.12万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.220 | 7.120 | 7.230 | 6.910 | -0.110 | -1.521% | 61.67万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.100 | 7.230 | 7.700 | 7.050 | 0.030 | 0.417% | 73.25万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.840 | 7.200 | 7.200 | 6.830 | 0.280 | 4.046% | 55.44万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.150 | 6.920 | 7.170 | 6.920 | -0.380 | -5.205% | 52.55万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.110 | 7.300 | 7.470 | 7.090 | 0.120 | 1.671% | 64.75万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.130 | 7.180 | 7.520 | 7.120 | -0.040 | -0.554% | 81.31万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.980 | 7.220 | 7.220 | 6.400 | 0.210 | 2.996% | 94.84万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.290 | 7.010 | 7.500 | 6.890 | -0.320 | -4.366% | 70.76万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.260 | 7.330 | 7.640 | 6.760 | 0.030 | 0.411% | 103.61万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.440 | 7.300 | 7.640 | 7.280 | -0.290 | -3.821% | 57.63万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.500 | 7.590 | 7.980 | 7.380 | 0.050 | 0.663% | 79.84万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.800 | 7.540 | 7.800 | 7.210 | -0.300 | -3.827% | 89.20万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.650 | 7.840 | 8.650 | 7.840 | -0.870 | -9.989% | 102.91万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.800 | 8.710 | 9.140 | 8.580 | -0.130 | -1.471% | 79.84万 | 0.00亿 | 0.000% |
| 2026-07-09 | 9.200 | 8.840 | 9.200 | 8.400 | -0.170 | -1.887% | 79.76万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.930 | 9.010 | 9.220 | 8.890 | 0.080 | 0.896% | 61.99万 | 0.00亿 | 0.000% |
| 2026-07-07 | 9.200 | 8.930 | 9.260 | 8.900 | -0.280 | -3.040% | 52.41万 | 0.00亿 | 0.000% |
| 2026-07-06 | 9.510 | 9.210 | 9.510 | 9.160 | -0.390 | -4.062% | 69.95万 | 0.00亿 | 0.000% |
| 2026-07-03 | 9.610 | 9.600 | 9.870 | 9.590 | -0.080 | -0.826% | 72.56万 | 0.00亿 | 0.000% |
| 2026-07-02 | 10.110 | 9.680 | 10.220 | 9.680 | -0.860 | -8.159% | 151.45万 | 0.00亿 | 0.000% |
| 2026-07-01 | 10.100 | 10.540 | 10.990 | 9.650 | 0.300 | 2.930% | 260.03万 | 0.00亿 | 0.000% |
| 2026-06-30 | 9.380 | 10.240 | 10.440 | 9.300 | 0.750 | 7.903% | 219.16万 | 0.00亿 | 0.000% |
| 2026-06-29 | 9.300 | 9.490 | 9.570 | 8.830 | 0.090 | 0.957% | 98.67万 | 0.00亿 | 0.000% |
| 2026-06-26 | 9.940 | 9.400 | 9.950 | 9.350 | -0.700 | -6.931% | 104.08万 | 0.00亿 | 0.000% |
| 2026-06-25 | 10.200 | 10.100 | 10.550 | 9.840 | -0.160 | -1.559% | 123.03万 | 0.00亿 | 0.000% |
| 2026-06-24 | 9.780 | 10.260 | 10.500 | 9.250 | 0.460 | 4.694% | 147.75万 | 0.00亿 | 0.000% |
| 2026-06-23 | 10.300 | 9.800 | 10.300 | 9.650 | -0.570 | -5.497% | 114.74万 | 0.00亿 | 0.000% |
| 2026-06-22 | 10.060 | 10.370 | 10.690 | 10.050 | 0.160 | 1.567% | 119.80万 | 0.00亿 | 0.000% |
| 2026-06-18 | 10.400 | 10.210 | 10.540 | 10.050 | -0.030 | -0.293% | 112.57万 | 0.00亿 | 0.000% |
| 2026-06-17 | 10.010 | 10.240 | 10.580 | 9.820 | 0.220 | 2.196% | 124.67万 | 0.00亿 | 0.000% |
| 2026-06-16 | 10.080 | 10.020 | 10.130 | 9.900 | -0.060 | -0.595% | 77.80万 | 0.00亿 | 0.000% |
| 2026-06-15 | 9.530 | 10.080 | 10.130 | 9.450 | 0.730 | 7.807% | 113.38万 | 0.00亿 | 0.000% |
| 2026-06-12 | 9.600 | 9.350 | 9.680 | 9.320 | -0.080 | -0.848% | 86.88万 | 0.00亿 | 0.000% |
| 2026-06-11 | 9.720 | 9.430 | 9.840 | 9.320 | -0.520 | -5.226% | 106.22万 | 0.00亿 | 0.000% |
| 2026-06-10 | 10.020 | 9.950 | 10.520 | 9.850 | -0.240 | -2.355% | 120.51万 | 0.00亿 | 0.000% |
| 2026-06-09 | 10.180 | 10.190 | 10.290 | 9.930 | 0.210 | 2.104% | 93.80万 | 0.00亿 | 0.000% |
| 2026-06-08 | 10.150 | 9.980 | 10.420 | 9.800 | -0.590 | -5.582% | 116.08万 | 0.00亿 | 0.000% |
| 2026-06-05 | 10.610 | 10.570 | 11.050 | 10.120 | -0.090 | -0.844% | 131.43万 | 0.00亿 | 0.000% |
| 2026-06-04 | 10.580 | 10.660 | 10.750 | 10.400 | -0.160 | -1.479% | 98.05万 | 0.00亿 | 0.000% |
| 2026-06-03 | 10.200 | 10.820 | 11.200 | 10.120 | 0.430 | 4.139% | 199.69万 | 0.00亿 | 0.000% |
| 2026-06-02 | 10.550 | 10.390 | 10.880 | 10.140 | -0.050 | -0.479% | 128.21万 | 0.00亿 | 0.000% |
| 2026-06-01 | 10.850 | 10.440 | 11.090 | 10.410 | -0.410 | -3.779% | 142.96万 | 0.00亿 | 0.000% |
| 2026-05-29 | 12.000 | 10.850 | 12.170 | 10.800 | -1.100 | -9.205% | 228.03万 | 0.00亿 | 0.000% |
| 2026-05-28 | 11.950 | 11.950 | 11.950 | 11.950 | 1.090 | 10.037% | 48.47万 | 0.00亿 | 0.000% |
| 2026-05-27 | 11.070 | 10.860 | 11.540 | 10.480 | -0.770 | -6.621% | 231.31万 | 0.00亿 | 0.000% |
| 2026-05-26 | 12.680 | 11.630 | 12.680 | 11.630 | -1.290 | -9.985% | 136.49万 | 0.00亿 | 0.000% |
| 2026-05-25 | 13.000 | 12.920 | 13.080 | 12.250 | 0.040 | 0.311% | 187.36万 | 0.00亿 | 0.000% |
| 2026-05-22 | 12.620 | 12.880 | 12.990 | 12.220 | 0.460 | 3.704% | 191.39万 | 0.00亿 | 0.000% |
| 2026-05-21 | 13.350 | 12.420 | 13.990 | 12.400 | -0.960 | -7.175% | 304.89万 | 0.00亿 | 0.000% |
| 2026-05-20 | 13.060 | 13.380 | 14.000 | 12.830 | 0.300 | 2.294% | 263.98万 | 0.00亿 | 0.000% |
| 2026-05-19 | 12.580 | 13.080 | 13.260 | 12.100 | 0.510 | 4.057% | 223.27万 | 0.00亿 | 0.000% |
| 2026-05-18 | 13.120 | 12.570 | 13.160 | 12.350 | -0.280 | -2.179% | 165.58万 | 0.00亿 | 0.000% |
| 2026-05-15 | 13.030 | 12.850 | 13.880 | 12.770 | -0.330 | -2.504% | 241.80万 | 0.00亿 | 0.000% |
| 2026-05-14 | 13.990 | 13.180 | 14.580 | 12.890 | -0.380 | -2.802% | 301.11万 | 0.00亿 | 0.000% |
| 2026-05-13 | 12.440 | 13.560 | 13.790 | 12.400 | 0.910 | 7.194% | 309.76万 | 0.00亿 | 0.000% |
| 2026-05-12 | 12.910 | 12.650 | 12.990 | 12.410 | -0.370 | -2.842% | 253.17万 | 0.00亿 | 0.000% |
| 2026-05-11 | 13.090 | 13.020 | 13.480 | 12.380 | 0.510 | 4.077% | 404.96万 | 0.00亿 | 0.000% |
| 2026-05-08 | 11.210 | 12.510 | 12.510 | 11.120 | 1.140 | 10.026% | 358.67万 | 0.00亿 | 0.000% |
| 2026-05-07 | 11.080 | 11.370 | 11.400 | 10.930 | 0.290 | 2.617% | 240.36万 | 0.00亿 | 0.000% |
| 2026-05-06 | 10.660 | 11.080 | 11.080 | 10.610 | 1.010 | 10.030% | 234.52万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.450 | 10.070 | 10.160 | 9.420 | 0.340 | 3.494% | 163.71万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.500 | 9.730 | 9.890 | 9.500 | 0.060 | 0.620% | 77.37万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.110 | 9.670 | 10.110 | 9.610 | -0.350 | -3.493% | 106.30万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.150 | 10.020 | 10.190 | 9.920 | -0.260 | -2.529% | 84.31万 | 0.00亿 | 0.000% |
| 2026-04-24 | 10.490 | 10.280 | 10.600 | 10.110 | -0.480 | -4.461% | 137.70万 | 0.00亿 | 0.000% |
| 2026-04-23 | 10.450 | 10.760 | 11.400 | 10.400 | 0.130 | 1.223% | 184.94万 | 0.00亿 | 0.000% |
| 2026-04-22 | 10.280 | 10.630 | 10.650 | 10.080 | 0.180 | 1.722% | 167.51万 | 0.00亿 | 0.000% |
| 2026-04-21 | 11.030 | 10.450 | 11.050 | 10.280 | -0.680 | -6.110% | 166.01万 | 0.00亿 | 0.000% |
| 2026-04-20 | 11.100 | 11.130 | 11.260 | 11.010 | 0.000 | 0.000% | 118.13万 | 0.00亿 | 0.000% |
| 2026-04-17 | 11.300 | 11.200 | 11.410 | 11.100 | 0.000 | 0.000% | 146.73万 | 0.00亿 | 0.000% |
| 2026-04-16 | 11.140 | 11.480 | 11.600 | 11.130 | 0.340 | 3.050% | 216.35万 | 24.70亿 | 14.630% |
| 2026-04-15 | 11.400 | 11.140 | 11.510 | 11.040 | 0.000 | 0.000% | 154.08万 | 0.00亿 | 0.000% |
| 2026-04-14 | 11.590 | 11.400 | 11.960 | 11.280 | 0.200 | 1.786% | 222.94万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.910 | 11.200 | 11.270 | 10.800 | 0.000 | 0.000% | 164.29万 | 0.00亿 | 0.000% |
| 2026-04-10 | 11.330 | 10.960 | 11.360 | 10.930 | 0.000 | 0.000% | 167.76万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.870 | 11.040 | 11.100 | 10.700 | 0.000 | 0.000% | 233.10万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.200 | 10.870 | 10.870 | 10.200 | 0.000 | 0.000% | 87.70万 | 0.00亿 | 0.000% |
| 2026-04-07 | 10.020 | 9.880 | 10.080 | 9.800 | 0.000 | 0.000% | 72.83万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.410 | 10.010 | 10.450 | 9.940 | 0.000 | 0.000% | 94.14万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.830 | 10.240 | 10.880 | 10.130 | 0.000 | 0.000% | 143.38万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.980 | 10.960 | 11.200 | 10.830 | 0.000 | 0.000% | 158.21万 | 0.00亿 | 0.000% |