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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.79 | 9.93 | 9.79 | 9.93 | +1.33% | 0.06 | 0.12% |
| 2026-02-13 | 9.89 | 9.92 | 9.79 | 9.80 | -0.91% | 0.05 | 0.10% |
| 2026-02-12 | 9.78 | 9.94 | 9.78 | 9.89 | +0.51% | 0.06 | 0.12% |
| 2026-02-11 | 9.80 | 9.93 | 9.72 | 9.84 | 0.00% | 0.07 | 0.14% |
| 2026-02-10 | 9.90 | 9.94 | 9.80 | 9.84 | -0.81% | 0.06 | 0.12% |
| 2026-02-09 | 9.89 | 9.96 | 9.87 | 9.92 | +0.10% | 0.07 | 0.15% |
| 2026-02-06 | 9.76 | 9.98 | 9.73 | 9.91 | +0.61% | 0.09 | 0.18% |
| 2026-02-05 | 9.92 | 9.98 | 9.79 | 9.85 | -1.30% | 0.12 | 0.25% |
| 2026-02-04 | 9.89 | 10.00 | 9.84 | 9.98 | 0.00% | 0.09 | 0.19% |
| 2026-02-03 | 9.78 | 10.00 | 9.77 | 9.98 | +2.89% | 0.15 | 0.30% |
| 2026-02-02 | 9.53 | 9.95 | 9.50 | 9.70 | +1.78% | 0.17 | 0.35% |
| 2026-01-30 | 9.34 | 9.56 | 9.30 | 9.53 | +1.71% | 0.12 | 0.25% |
| 2026-01-29 | 9.55 | 9.64 | 9.28 | 9.37 | -1.78% | 0.20 | 0.43% |
| 2026-01-28 | 9.78 | 9.90 | 9.46 | 9.54 | -2.95% | 0.23 | 0.48% |
| 2026-01-27 | 9.80 | 9.90 | 9.48 | 9.83 | -1.50% | 0.43 | 0.90% |
| 2026-01-26 | 10.43 | 10.48 | 9.98 | 9.98 | -4.95% | 0.50 | 1.00% |
| 2026-01-23 | 10.55 | 10.60 | 10.41 | 10.50 | +0.19% | 0.08 | 0.16% |
| 2026-01-22 | 10.30 | 10.55 | 10.25 | 10.48 | +1.65% | 0.12 | 0.24% |
| 2026-01-21 | 10.32 | 10.43 | 10.15 | 10.31 | -0.19% | 0.09 | 0.18% |
| 2026-01-20 | 10.54 | 10.65 | 10.32 | 10.33 | -2.64% | 0.20 | 0.38% |