ST智知 sh.603869
10.79
-2.79%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.02 | 11.09 | 10.77 | 10.79 | -2.79% | 0.15 | 0.28% |
| 2026-05-22 | 10.72 | 11.10 | 10.72 | 11.10 | +3.06% | 0.15 | 0.28% |
| 2026-05-21 | 10.94 | 11.16 | 10.70 | 10.77 | -2.09% | 0.16 | 0.29% |
| 2026-05-20 | 11.16 | 11.20 | 10.96 | 11.00 | -0.09% | 0.13 | 0.23% |
| 2026-05-19 | 10.83 | 11.03 | 10.83 | 11.01 | +0.92% | 0.08 | 0.16% |
| 2026-05-18 | 11.09 | 11.15 | 10.90 | 10.91 | -2.76% | 0.13 | 0.25% |
| 2026-05-15 | 10.88 | 11.22 | 10.82 | 11.22 | +2.84% | 0.17 | 0.32% |
| 2026-05-14 | 10.95 | 11.06 | 10.83 | 10.91 | -1.00% | 0.10 | 0.19% |
| 2026-05-13 | 11.08 | 11.16 | 10.77 | 11.02 | -0.54% | 0.14 | 0.25% |
| 2026-05-12 | 10.93 | 11.33 | 10.86 | 11.08 | +0.36% | 0.19 | 0.35% |
| 2026-05-11 | 10.90 | 11.16 | 10.83 | 11.04 | +2.79% | 0.26 | 0.48% |
| 2026-05-08 | 10.23 | 10.74 | 10.20 | 10.74 | +4.99% | 0.24 | 0.47% |
| 2026-05-07 | 10.18 | 10.36 | 10.12 | 10.23 | +0.20% | 0.14 | 0.29% |
| 2026-05-06 | 10.26 | 10.38 | 10.10 | 10.21 | -2.20% | 0.25 | 0.49% |
| 2026-04-30 | 10.44 | 10.58 | 10.30 | 10.44 | +0.97% | 0.18 | 0.36% |
| 2026-04-29 | 10.33 | 10.48 | 10.27 | 10.34 | +0.58% | 0.13 | 0.26% |
| 2026-04-28 | 10.28 | 10.32 | 10.03 | 10.28 | -0.19% | 0.15 | 0.31% |
| 2026-04-27 | 10.49 | 10.58 | 10.20 | 10.30 | -1.15% | 0.21 | 0.41% |
| 2026-04-24 | 10.40 | 10.50 | 10.21 | 10.42 | -0.67% | 0.12 | 0.24% |
| 2026-04-23 | 10.60 | 10.63 | 10.34 | 10.49 | -1.04% | 0.19 | 0.37% |