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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.88 | 7.06 | 6.85 | 6.92 | +0.87% | 0.19 | 0.55% |
| 2025-06-24 | 6.79 | 6.86 | 6.74 | 6.86 | +1.93% | 0.13 | 0.37% |
| 2025-06-23 | 6.66 | 6.76 | 6.61 | 6.73 | +0.30% | 0.09 | 0.25% |
| 2025-06-20 | 6.71 | 6.78 | 6.68 | 6.71 | +0.45% | 0.11 | 0.33% |
| 2025-06-19 | 6.76 | 6.85 | 6.65 | 6.68 | -1.91% | 0.16 | 0.47% |
| 2025-06-18 | 6.86 | 6.89 | 6.77 | 6.81 | -0.87% | 0.15 | 0.42% |
| 2025-06-17 | 6.83 | 6.89 | 6.74 | 6.87 | +1.03% | 0.19 | 0.54% |
| 2025-06-16 | 6.66 | 6.84 | 6.60 | 6.80 | +2.10% | 0.14 | 0.41% |
| 2025-06-13 | 6.81 | 6.81 | 6.61 | 6.66 | -2.63% | 0.25 | 0.73% |
| 2025-06-12 | 6.93 | 6.97 | 6.78 | 6.84 | -1.58% | 0.27 | 0.79% |
| 2025-06-11 | 6.74 | 7.04 | 6.65 | 6.95 | +3.73% | 0.33 | 0.95% |
| 2025-06-10 | 6.88 | 6.88 | 6.62 | 6.70 | -1.47% | 0.31 | 0.92% |
| 2025-06-09 | 6.53 | 6.80 | 6.53 | 6.80 | +4.93% | 0.32 | 0.95% |
| 2025-06-06 | 6.41 | 6.53 | 6.41 | 6.48 | +0.46% | 0.17 | 0.52% |
| 2025-06-05 | 6.36 | 6.55 | 6.34 | 6.45 | +1.41% | 0.16 | 0.50% |
| 2025-06-04 | 6.21 | 6.36 | 6.21 | 6.36 | +2.08% | 0.16 | 0.51% |
| 2025-06-03 | 6.24 | 6.31 | 6.19 | 6.23 | -0.16% | 0.09 | 0.28% |
| 2025-05-30 | 6.26 | 6.29 | 6.19 | 6.24 | 0.00% | 0.10 | 0.32% |
| 2025-05-29 | 6.28 | 6.30 | 6.23 | 6.24 | -0.48% | 0.10 | 0.30% |
| 2025-05-28 | 6.18 | 6.28 | 6.14 | 6.27 | +1.29% | 0.13 | 0.41% |