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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.62 | 10.63 | 10.45 | 10.60 | 0.00% | 0.12 | 0.23% |
| 2026-04-21 | 10.77 | 10.82 | 10.48 | 10.60 | -1.49% | 0.20 | 0.38% |
| 2026-04-20 | 10.82 | 10.91 | 10.70 | 10.76 | -0.74% | 0.17 | 0.32% |
| 2026-04-17 | 10.59 | 10.85 | 10.58 | 10.84 | +2.36% | 0.17 | 0.31% |
| 2026-04-16 | 10.52 | 10.59 | 10.41 | 10.59 | +1.15% | 0.11 | 0.21% |
| 2026-04-15 | 10.53 | 10.56 | 10.40 | 10.47 | 0.00% | 0.10 | 0.19% |
| 2026-04-14 | 10.22 | 10.50 | 10.22 | 10.47 | +2.65% | 0.19 | 0.38% |
| 2026-04-13 | 10.03 | 10.27 | 10.00 | 10.20 | 0.00% | 0.17 | 0.35% |
| 2026-04-10 | 10.29 | 10.56 | 10.05 | 10.20 | +1.39% | 0.45 | 0.88% |
| 2026-04-09 | 9.97 | 10.21 | 9.92 | 10.06 | +0.40% | 0.14 | 0.29% |
| 2026-04-08 | 9.89 | 10.02 | 9.80 | 10.02 | +2.24% | 0.15 | 0.30% |
| 2026-04-07 | 9.51 | 9.81 | 9.50 | 9.80 | +2.94% | 0.11 | 0.24% |
| 2026-04-03 | 9.50 | 9.53 | 9.43 | 9.52 | +0.21% | 0.06 | 0.12% |
| 2026-04-02 | 9.62 | 9.68 | 9.41 | 9.50 | -1.55% | 0.11 | 0.24% |
| 2026-04-01 | 9.50 | 9.70 | 9.47 | 9.65 | +2.44% | 0.09 | 0.19% |
| 2026-03-31 | 9.59 | 9.69 | 9.38 | 9.42 | -1.88% | 0.07 | 0.16% |
| 2026-03-30 | 9.37 | 9.60 | 9.37 | 9.60 | +1.05% | 0.09 | 0.20% |
| 2026-03-27 | 9.35 | 9.50 | 9.25 | 9.50 | +1.60% | 0.05 | 0.11% |
| 2026-03-26 | 9.33 | 9.47 | 9.30 | 9.35 | +0.21% | 0.08 | 0.18% |
| 2026-03-25 | 9.13 | 9.42 | 9.13 | 9.33 | +2.19% | 0.06 | 0.13% |