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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.06 | 9.15 | 8.89 | 9.13 | +1.11% | 0.09 | 0.20% |
| 2026-03-23 | 9.43 | 9.43 | 9.03 | 9.03 | -4.95% | 0.18 | 0.40% |
| 2026-03-20 | 9.50 | 9.66 | 9.48 | 9.50 | -0.84% | 0.07 | 0.15% |
| 2026-03-19 | 9.67 | 9.72 | 9.57 | 9.58 | -1.24% | 0.05 | 0.10% |
| 2026-03-18 | 9.67 | 9.72 | 9.56 | 9.70 | +0.10% | 0.07 | 0.14% |
| 2026-03-17 | 9.84 | 9.84 | 9.63 | 9.69 | -1.52% | 0.07 | 0.14% |
| 2026-03-16 | 9.88 | 9.92 | 9.76 | 9.84 | -0.20% | 0.08 | 0.17% |
| 2026-03-13 | 9.88 | 9.95 | 9.83 | 9.86 | -0.40% | 0.05 | 0.11% |
| 2026-03-12 | 10.05 | 10.05 | 9.83 | 9.90 | -1.20% | 0.10 | 0.21% |
| 2026-03-11 | 9.86 | 10.05 | 9.83 | 10.02 | +1.62% | 0.15 | 0.31% |
| 2026-03-10 | 9.80 | 9.93 | 9.75 | 9.86 | +1.13% | 0.08 | 0.17% |
| 2026-03-09 | 9.56 | 9.77 | 9.56 | 9.75 | -0.20% | 0.07 | 0.15% |
| 2026-03-06 | 9.52 | 9.85 | 9.52 | 9.77 | +1.77% | 0.09 | 0.18% |
| 2026-03-05 | 9.60 | 9.78 | 9.55 | 9.60 | +1.27% | 0.10 | 0.21% |
| 2026-03-04 | 9.57 | 9.72 | 9.40 | 9.48 | -1.15% | 0.06 | 0.14% |
| 2026-03-03 | 9.89 | 9.92 | 9.59 | 9.59 | -3.23% | 0.10 | 0.21% |
| 2026-03-02 | 9.91 | 9.98 | 9.75 | 9.91 | -1.39% | 0.10 | 0.21% |
| 2026-02-27 | 10.05 | 10.15 | 10.00 | 10.05 | -0.69% | 0.08 | 0.16% |
| 2026-02-26 | 10.26 | 10.26 | 10.07 | 10.12 | -0.69% | 0.07 | 0.13% |
| 2026-02-25 | 9.97 | 10.28 | 9.92 | 10.19 | +2.62% | 0.16 | 0.31% |