大智慧（601519）历史行情

以下为大智慧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
2026-10-22	8.880	8.410	9.080	8.410	-0.530	-5.928%	8,068.74万	7.04亿	4.056%
2026-10-21	9.060	8.940	9.200	8.790	-0.150	-1.650%	6,264.02万	5.64亿	3.149%
2026-10-20	9.180	9.090	9.310	8.930	-0.080	-0.872%	6,679.22万	6.09亿	3.358%
2026-10-19	9.350	9.170	9.390	8.970	-0.310	-3.270%	74.17万	0.00亿	0.000%
2026-10-16	9.450	9.480	9.640	9.250	-0.170	-1.762%	107.86万	0.00亿	0.000%
2026-10-15	9.320	9.650	9.880	9.300	0.260	2.769%	158.28万	0.00亿	0.000%
2026-10-14	9.380	9.390	9.520	9.260	-0.140	-1.469%	94.65万	0.00亿	0.000%
2026-10-13	9.190	9.530	9.740	9.160	0.280	3.027%	159.22万	0.00亿	0.000%
2026-10-12	8.900	9.250	9.370	8.880	0.080	0.872%	146.90万	0.00亿	0.000%
2026-10-09	8.390	9.170	9.170	8.260	0.830	9.952%	96.50万	0.00亿	0.000%
2026-10-08	8.500	8.340	8.650	8.260	-0.310	-3.584%	55.20万	0.00亿	0.000%
2026-10-07	9.110	8.650	9.150	8.500	-0.360	-3.996%	8,656.27万	7.54亿	4.352%
2026-10-06	9.110	8.650	9.150	8.500	-0.360	-3.996%	8,656.27万	7.54亿	4.352%
2026-10-05	9.110	8.650	9.150	8.500	-0.360	-3.996%	8,656.27万	7.54亿	4.352%
2026-10-02	9.110	8.650	9.150	8.500	-0.360	-3.996%	8,656.27万	7.54亿	4.352%
2026-10-01	9.110	8.650	9.150	8.500	-0.360	-3.996%	8,656.27万	7.54亿	4.352%
2026-09-30	9.110	8.650	9.150	8.500	-0.360	-3.996%	86.56万	0.00亿	0.000%
2026-09-29	8.180	9.010	9.010	8.150	0.820	10.012%	51.09万	0.00亿	0.000%
2026-09-28	8.520	8.190	8.540	8.130	-0.330	-3.873%	26.28万	0.00亿	0.000%
2026-09-27	8.850	8.520	8.870	8.520	-0.380	-4.270%	2,935.35万	2.54亿	1.476%
2026-09-24	8.850	8.520	8.870	8.520	-0.380	-4.270%	29.35万	0.00亿	0.000%
2026-09-23	9.000	8.900	9.070	8.830	-0.170	-1.874%	32.81万	0.00亿	0.000%
2026-09-22	8.780	9.070	9.280	8.760	0.270	3.068%	56.55万	0.00亿	0.000%
2026-09-21	8.380	8.800	8.900	8.330	0.380	4.513%	47.39万	0.00亿	0.000%
2026-09-18	8.090	8.420	8.480	8.050	0.380	4.726%	41.75万	0.00亿	0.000%
2026-09-17	8.040	8.040	8.170	7.970	-0.070	-0.863%	19.75万	0.00亿	0.000%
2026-09-16	7.880	8.110	8.170	7.720	0.220	2.788%	30.97万	0.00亿	0.000%
2026-09-15	7.980	7.890	8.050	7.880	-0.100	-1.252%	20.72万	0.00亿	0.000%
2026-09-14	8.010	7.990	8.080	7.900	-0.090	-1.114%	25.29万	0.00亿	0.000%
2026-09-11	8.660	8.080	8.660	7.980	-0.680	-7.763%	50.64万	0.00亿	0.000%
2026-09-10	8.710	8.760	8.860	8.650	0.010	0.114%	24.04万	0.00亿	0.000%
2026-09-09	8.740	8.750	8.900	8.700	-0.110	-1.242%	25.18万	0.00亿	0.000%
2026-09-08	8.760	8.860	9.120	8.650	0.120	1.373%	38.79万	0.00亿	0.000%
2026-09-07	8.970	8.740	9.000	8.740	-0.210	-2.346%	37.66万	0.00亿	0.000%
2026-09-04	8.850	8.950	9.250	8.830	0.150	1.705%	50.70万	0.00亿	0.000%
2026-09-03	8.870	8.800	9.000	8.730	0.010	0.114%	27.38万	0.00亿	0.000%
2026-09-02	8.920	8.790	8.990	8.730	-0.210	-2.333%	29.11万	0.00亿	0.000%
2026-09-01	8.790	9.000	9.140	8.780	0.140	1.580%	45.96万	0.00亿	0.000%
2026-08-31	8.900	8.860	9.070	8.750	-0.040	-0.449%	46.70万	0.00亿	0.000%
2026-08-28	8.740	8.900	9.150	8.720	0.080	0.907%	76.45万	0.00亿	0.000%
2026-08-27	8.400	8.820	8.850	8.360	0.380	4.502%	94.75万	0.00亿	0.000%
2026-08-26	7.920	8.440	8.660	7.920	0.480	6.030%	71.00万	0.00亿	0.000%
2026-08-25	7.780	7.960	8.010	7.710	0.150	1.921%	23.58万	0.00亿	0.000%
2026-08-24	7.910	7.810	7.990	7.710	-0.180	-2.253%	26.79万	0.00亿	0.000%
2026-08-21	7.680	7.990	8.040	7.630	0.310	4.036%	39.69万	0.00亿	0.000%
2026-08-20	7.720	7.680	7.760	7.640	0.000	0.000%	19.26万	0.00亿	0.000%
2026-08-19	7.900	7.680	7.970	7.670	-0.270	-3.396%	27.27万	0.00亿	0.000%
2026-08-18	8.120	7.950	8.120	7.860	-0.210	-2.574%	29.07万	0.00亿	0.000%
2026-08-17	8.030	8.160	8.180	7.970	0.090	1.115%	22.22万	0.00亿	0.000%
2026-08-14	8.230	8.070	8.300	7.980	-0.150	-1.825%	29.03万	0.00亿	0.000%
2026-08-13	8.240	8.220	8.420	8.220	-0.030	-0.364%	32.97万	0.00亿	0.000%
2026-08-12	8.170	8.250	8.290	8.080	0.090	1.103%	31.05万	0.00亿	0.000%
2026-08-11	8.270	8.160	8.270	8.120	-0.110	-1.330%	25.02万	0.00亿	0.000%
2026-08-10	8.290	8.270	8.320	8.180	-0.010	-0.121%	28.36万	0.00亿	0.000%
2026-08-07	8.400	8.280	8.420	8.130	-0.140	-1.663%	31.88万	0.00亿	0.000%
2026-08-06	8.540	8.420	8.650	8.340	-0.170	-1.979%	31.21万	0.00亿	0.000%
2026-08-05	8.450	8.590	8.750	8.410	0.140	1.657%	35.18万	0.00亿	0.000%
2026-08-04	8.330	8.450	8.540	8.330	0.150	1.807%	28.55万	0.00亿	0.000%
2026-08-03	8.010	8.300	8.320	7.940	-0.110	-1.308%	35.75万	0.00亿	0.000%
2026-07-31	8.130	8.410	8.510	8.100	0.250	3.064%	43.14万	0.00亿	0.000%
2026-07-30	7.990	8.160	8.280	7.980	0.080	0.990%	34.05万	0.00亿	0.000%
2026-07-29	7.790	8.080	8.120	7.740	0.300	3.856%	42.41万	0.00亿	0.000%
2026-07-28	7.710	7.780	7.850	7.660	-0.010	-0.128%	19.66万	0.00亿	0.000%
2026-07-27	7.600	7.790	7.820	7.490	0.190	2.500%	22.55万	0.00亿	0.000%
2026-07-24	7.820	7.600	7.870	7.590	-0.320	-4.040%	25.79万	0.00亿	0.000%
2026-07-23	7.820	7.920	7.960	7.740	0.100	1.279%	24.16万	0.00亿	0.000%
2026-07-22	7.930	7.820	8.000	7.780	-0.180	-2.250%	31.96万	0.00亿	0.000%
2026-07-21	8.000	8.000	8.120	7.810	-0.020	-0.249%	46.66万	0.00亿	0.000%
2026-07-20	7.780	8.020	8.060	7.710	0.210	2.689%	51.83万	0.00亿	0.000%
2026-07-17	7.600	7.810	8.270	7.550	0.140	1.825%	65.73万	0.00亿	0.000%
2026-07-16	7.590	7.670	7.730	7.460	0.000	0.000%	27.46万	0.00亿	0.000%
2026-07-15	7.440	7.670	7.740	7.440	0.140	1.859%	32.94万	0.00亿	0.000%
2026-07-14	7.500	7.530	7.640	7.410	0.090	1.210%	33.85万	0.00亿	0.000%
2026-07-13	7.910	7.440	7.980	7.430	-0.580	-7.232%	52.98万	0.00亿	0.000%
2026-07-10	8.400	8.020	8.400	7.670	-0.500	-5.869%	69.93万	0.00亿	0.000%
2026-07-09	8.330	8.520	8.570	8.280	0.170	2.036%	36.05万	0.00亿	0.000%
2026-07-08	8.580	8.350	8.650	8.350	-0.220	-2.567%	36.90万	0.00亿	0.000%
2026-07-07	8.610	8.570	8.680	8.470	-0.150	-1.720%	32.10万	0.00亿	0.000%
2026-07-06	8.910	8.720	9.010	8.650	-0.150	-1.691%	40.05万	0.00亿	0.000%
2026-07-03	8.860	8.870	9.010	8.730	0.120	1.371%	46.43万	0.00亿	0.000%
2026-07-02	9.100	8.750	9.290	8.750	-0.450	-4.891%	72.72万	0.00亿	0.000%
2026-07-01	8.660	9.200	9.490	8.520	0.570	6.605%	106.77万	0.00亿	0.000%
2026-06-30	8.600	8.630	8.750	8.410	0.060	0.700%	36.58万	0.00亿	0.000%
2026-06-29	8.740	8.570	9.040	8.490	-0.070	-0.810%	54.54万	0.00亿	0.000%
2026-06-26	9.320	8.640	9.590	8.610	-0.810	-8.571%	77.70万	0.00亿	0.000%
2026-06-25	9.220	9.450	9.740	9.080	0.230	2.495%	76.12万	0.00亿	0.000%
2026-06-24	9.520	9.220	9.670	9.160	-0.330	-3.455%	70.92万	0.00亿	0.000%
2026-06-23	9.400	9.550	9.960	9.270	0.130	1.380%	111.20万	0.00亿	0.000%
2026-06-22	8.500	9.420	9.420	8.350	0.860	10.047%	91.68万	0.00亿	0.000%
2026-06-18	8.810	8.560	8.870	8.530	-0.330	-3.712%	29.17万	0.00亿	0.000%
2026-06-17	9.010	8.890	9.130	8.820	-0.150	-1.659%	29.10万	0.00亿	0.000%
2026-06-16	8.780	9.040	9.100	8.750	0.170	1.917%	43.19万	0.00亿	0.000%
2026-06-15	8.720	8.870	9.370	8.690	0.150	1.720%	64.89万	0.00亿	0.000%
2026-06-12	8.440	8.720	8.900	8.220	0.420	5.060%	63.92万	0.00亿	0.000%
2026-06-11	8.570	8.300	8.650	8.260	-0.330	-3.824%	27.13万	0.00亿	0.000%
2026-06-10	8.770	8.630	8.810	8.460	-0.210	-2.376%	32.08万	0.00亿	0.000%
2026-06-09	8.880	8.840	8.990	8.630	0.020	0.227%	32.65万	0.00亿	0.000%
2026-06-08	9.000	8.820	9.280	8.740	-0.350	-3.817%	36.09万	0.00亿	0.000%
2026-06-05	9.480	9.170	9.500	9.160	-0.300	-3.168%	33.57万	0.00亿	0.000%
2026-06-04	9.710	9.470	9.940	9.390	-0.360	-3.662%	38.56万	0.00亿	0.000%
2026-06-03	9.780	9.830	10.300	9.640	-0.010	-0.102%	43.99万	0.00亿	0.000%
2026-06-02	10.100	9.840	10.140	9.610	-0.250	-2.478%	43.98万	0.00亿	0.000%
2026-06-01	10.000	10.090	10.350	9.910	0.050	0.498%	34.65万	0.00亿	0.000%
2026-05-29	10.150	10.040	10.370	10.030	-0.110	-1.084%	37.25万	0.00亿	0.000%
2026-05-28	10.440	10.150	10.500	9.970	-0.290	-2.778%	43.87万	0.00亿	0.000%
2026-05-27	10.700	10.440	10.920	10.390	-0.380	-3.512%	42.32万	0.00亿	0.000%
2026-05-26	10.570	10.820	11.090	10.360	0.210	1.979%	61.25万	0.00亿	0.000%
2026-05-25	10.500	10.610	10.890	10.400	0.100	0.951%	40.23万	0.00亿	0.000%
2026-05-22	10.650	10.510	10.740	10.280	-0.200	-1.867%	61.59万	0.00亿	0.000%
2026-05-21	10.400	10.710	11.350	10.390	0.390	3.779%	91.73万	0.00亿	0.000%
2026-05-20	10.450	10.320	10.490	10.190	-0.190	-1.808%	21.97万	0.00亿	0.000%
2026-05-19	10.570	10.510	10.660	10.330	-0.060	-0.568%	26.51万	0.00亿	0.000%
2026-05-18	10.500	10.570	10.780	10.490	-0.030	-0.283%	25.42万	0.00亿	0.000%
2026-05-15	10.900	10.600	10.940	10.470	-0.280	-2.574%	34.59万	0.00亿	0.000%
2026-05-14	11.200	10.880	11.390	10.870	-0.240	-2.158%	35.40万	0.00亿	0.000%
2026-05-13	11.300	11.120	11.360	11.030	-0.090	-0.803%	36.42万	0.00亿	0.000%
2026-05-12	11.240	11.210	11.380	11.110	-0.160	-1.407%	30.93万	0.00亿	0.000%
2026-05-11	11.130	11.370	11.540	10.990	0.230	2.065%	49.66万	0.00亿	0.000%
2026-05-08	10.900	11.140	11.230	10.820	0.160	1.457%	34.54万	0.00亿	0.000%
2026-05-07	10.860	10.980	11.120	10.700	0.170	1.573%	45.45万	0.00亿	0.000%
2026-05-06	10.250	10.810	11.150	10.240	0.570	5.566%	62.22万	0.00亿	0.000%
2026-04-30	10.200	10.240	10.450	10.150	0.010	0.098%	21.27万	0.00亿	0.000%
2026-04-29	10.120	10.230	10.290	10.070	0.090	0.888%	21.65万	0.00亿	0.000%
2026-04-28	10.100	10.140	10.320	10.050	0.010	0.099%	25.45万	0.00亿	0.000%
2026-04-27	9.980	10.130	10.190	9.960	0.080	0.796%	24.95万	0.00亿	0.000%
2026-04-24	10.500	10.050	10.530	9.700	-0.600	-5.634%	67.04万	0.00亿	0.000%
2026-04-23	10.940	10.650	10.970	10.590	0.000	0.000%	31.09万	0.00亿	0.000%
2026-04-22	10.700	10.950	10.980	10.630	0.000	0.000%	28.32万	0.00亿	0.000%
2026-04-21	10.970	10.780	10.980	10.720	-0.210	-1.911%	22.59万	0.00亿	0.000%
2026-04-20	10.800	10.990	11.040	10.750	0.000	0.000%	28.91万	0.00亿	0.000%
2026-04-17	10.750	10.770	10.850	10.590	0.000	0.000%	20.83万	0.00亿	0.000%
2026-04-16	10.600	10.720	10.800	10.570	0.150	1.420%	21.99万	2.35亿	1.110%
2026-04-15	10.850	10.570	10.880	10.560	0.000	0.000%	22.48万	0.00亿	0.000%
2026-04-14	10.820	10.800	10.870	10.630	0.080	0.746%	23.57万	0.00亿	0.000%
2026-04-13	10.710	10.720	10.930	10.700	0.000	0.000%	27.83万	0.00亿	0.000%
2026-04-10	10.670	10.830	11.160	10.650	0.000	0.000%	44.05万	0.00亿	0.000%
2026-04-09	10.720	10.540	10.730	10.520	0.000	0.000%	22.04万	0.00亿	0.000%
2026-04-08	10.460	10.880	10.920	10.450	0.000	0.000%	38.75万	0.00亿	0.000%
2026-04-07	10.140	10.250	10.330	10.140	0.000	0.000%	14.71万	0.00亿	0.000%
2026-04-03	10.350	10.150	10.360	10.120	0.000	0.000%	15.30万	0.00亿	0.000%
2026-04-02	10.600	10.280	10.630	10.210	0.000	0.000%	23.57万	0.00亿	0.000%
2026-04-01	10.620	10.640	10.690	10.500	0.000	0.000%	20.85万	0.00亿	0.000%