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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.63 | 8.83 | 8.63 | 8.77 | +1.39% | 0.22 | 0.51% |
| 2025-08-19 | 8.43 | 8.67 | 8.40 | 8.65 | +2.37% | 0.23 | 0.55% |
| 2025-08-18 | 8.42 | 8.61 | 8.40 | 8.45 | +0.72% | 0.28 | 0.67% |
| 2025-08-15 | 8.10 | 8.43 | 8.10 | 8.39 | +3.07% | 0.22 | 0.54% |
| 2025-08-14 | 8.21 | 8.62 | 8.10 | 8.14 | -0.85% | 0.47 | 1.15% |
| 2025-08-13 | 7.92 | 8.24 | 7.92 | 8.21 | +3.53% | 0.21 | 0.52% |
| 2025-08-12 | 7.98 | 8.06 | 7.91 | 7.93 | -1.12% | 0.19 | 0.49% |
| 2025-08-11 | 8.12 | 8.22 | 8.00 | 8.02 | -0.87% | 0.24 | 0.59% |
| 2025-08-08 | 7.94 | 8.11 | 7.92 | 8.09 | +1.51% | 0.20 | 0.50% |
| 2025-08-07 | 7.78 | 8.08 | 7.74 | 7.97 | +1.66% | 0.29 | 0.73% |
| 2025-08-06 | 7.55 | 7.84 | 7.54 | 7.84 | +3.98% | 0.33 | 0.86% |
| 2025-08-05 | 7.49 | 7.64 | 7.44 | 7.54 | +1.89% | 0.38 | 1.01% |
| 2025-08-04 | 7.09 | 7.40 | 7.02 | 7.40 | +4.96% | 0.34 | 0.94% |
| 2025-08-01 | 6.86 | 7.05 | 6.86 | 7.05 | +2.47% | 0.15 | 0.43% |
| 2025-07-31 | 6.86 | 6.95 | 6.80 | 6.88 | +0.44% | 0.10 | 0.29% |
| 2025-07-30 | 6.95 | 6.97 | 6.85 | 6.85 | -1.58% | 0.10 | 0.29% |
| 2025-07-29 | 6.98 | 7.00 | 6.92 | 6.96 | -0.29% | 0.09 | 0.27% |
| 2025-07-28 | 7.00 | 7.01 | 6.96 | 6.98 | -0.29% | 0.08 | 0.23% |
| 2025-07-25 | 6.98 | 7.04 | 6.97 | 7.00 | +0.29% | 0.11 | 0.30% |
| 2025-07-24 | 6.88 | 7.03 | 6.87 | 6.98 | +1.01% | 0.13 | 0.36% |