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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.90 | 6.95 | 6.85 | 6.91 | 0.00% | 0.12 | 0.34% |
| 2025-07-22 | 6.91 | 6.92 | 6.82 | 6.91 | 0.00% | 0.14 | 0.41% |
| 2025-07-21 | 6.82 | 6.95 | 6.80 | 6.91 | +1.02% | 0.08 | 0.24% |
| 2025-07-18 | 6.94 | 6.95 | 6.79 | 6.84 | -1.30% | 0.13 | 0.39% |
| 2025-07-17 | 6.91 | 6.93 | 6.89 | 6.93 | +0.29% | 0.07 | 0.20% |
| 2025-07-16 | 6.92 | 6.96 | 6.89 | 6.91 | -0.43% | 0.09 | 0.25% |
| 2025-07-15 | 6.90 | 6.95 | 6.86 | 6.94 | +0.14% | 0.09 | 0.25% |
| 2025-07-14 | 6.99 | 6.99 | 6.85 | 6.93 | -0.43% | 0.13 | 0.36% |
| 2025-07-11 | 7.00 | 7.03 | 6.95 | 6.96 | -0.57% | 0.12 | 0.34% |
| 2025-07-10 | 7.10 | 7.12 | 6.98 | 7.00 | -1.41% | 0.16 | 0.44% |
| 2025-07-09 | 7.05 | 7.17 | 7.04 | 7.10 | +0.42% | 0.15 | 0.42% |
| 2025-07-08 | 7.04 | 7.10 | 6.98 | 7.07 | +0.28% | 0.14 | 0.38% |
| 2025-07-07 | 7.02 | 7.05 | 6.95 | 7.05 | +0.43% | 0.12 | 0.33% |
| 2025-07-04 | 7.11 | 7.13 | 7.00 | 7.02 | -1.68% | 0.15 | 0.41% |
| 2025-07-03 | 7.25 | 7.36 | 7.09 | 7.14 | -2.19% | 0.24 | 0.67% |
| 2025-07-02 | 7.16 | 7.30 | 7.15 | 7.30 | +1.67% | 0.20 | 0.54% |
| 2025-07-01 | 7.16 | 7.23 | 7.05 | 7.18 | +0.28% | 0.16 | 0.44% |
| 2025-06-30 | 6.96 | 7.24 | 6.96 | 7.16 | +3.31% | 0.24 | 0.66% |
| 2025-06-27 | 6.92 | 7.06 | 6.89 | 6.93 | +1.02% | 0.14 | 0.41% |
| 2025-06-26 | 6.92 | 6.99 | 6.81 | 6.86 | -0.87% | 0.12 | 0.34% |