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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.16 | 6.27 | 6.10 | 6.19 | +0.81% | 0.12 | 0.40% |
| 2025-05-26 | 6.04 | 6.24 | 6.03 | 6.14 | +2.16% | 0.09 | 0.30% |
| 2025-05-23 | 5.99 | 6.08 | 5.97 | 6.01 | +0.33% | 0.05 | 0.17% |
| 2025-05-22 | 6.08 | 6.13 | 5.99 | 5.99 | -1.80% | 0.12 | 0.38% |
| 2025-05-21 | 6.13 | 6.17 | 6.10 | 6.10 | -0.65% | 0.09 | 0.28% |
| 2025-05-20 | 6.12 | 6.23 | 6.08 | 6.14 | +0.33% | 0.11 | 0.36% |
| 2025-05-19 | 6.00 | 6.13 | 6.00 | 6.12 | +2.34% | 0.10 | 0.31% |
| 2025-05-16 | 6.03 | 6.06 | 5.98 | 5.98 | -1.16% | 0.08 | 0.26% |
| 2025-05-15 | 6.09 | 6.11 | 6.03 | 6.05 | -0.49% | 0.05 | 0.18% |
| 2025-05-14 | 6.01 | 6.09 | 5.97 | 6.08 | +1.33% | 0.09 | 0.29% |
| 2025-05-13 | 6.11 | 6.13 | 5.97 | 6.00 | -1.64% | 0.12 | 0.40% |
| 2025-05-12 | 6.04 | 6.10 | 6.01 | 6.10 | +1.16% | 0.10 | 0.32% |
| 2025-05-09 | 6.04 | 6.19 | 6.02 | 6.03 | -0.82% | 0.14 | 0.46% |
| 2025-05-08 | 5.90 | 6.17 | 5.88 | 6.08 | +3.05% | 0.22 | 0.72% |
| 2025-05-07 | 5.98 | 6.00 | 5.88 | 5.90 | -0.67% | 0.11 | 0.35% |
| 2025-05-06 | 5.91 | 5.99 | 5.86 | 5.94 | +0.68% | 0.13 | 0.42% |