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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.50 | 10.68 | 10.45 | 10.61 | +0.28% | 0.11 | 0.21% |
| 2026-01-16 | 10.62 | 10.65 | 10.49 | 10.58 | -0.28% | 0.10 | 0.19% |
| 2026-01-15 | 10.48 | 10.61 | 10.35 | 10.61 | +0.86% | 0.15 | 0.28% |
| 2026-01-14 | 10.56 | 10.59 | 10.45 | 10.52 | -0.75% | 0.21 | 0.41% |
| 2026-01-13 | 10.52 | 10.66 | 10.46 | 10.60 | +0.86% | 0.22 | 0.42% |
| 2026-01-12 | 10.83 | 10.83 | 10.42 | 10.51 | -3.04% | 0.46 | 0.88% |
| 2026-01-09 | 10.78 | 10.88 | 10.74 | 10.84 | 0.00% | 0.16 | 0.29% |
| 2026-01-08 | 11.00 | 11.08 | 10.82 | 10.84 | -1.90% | 0.24 | 0.45% |
| 2026-01-07 | 10.92 | 11.17 | 10.79 | 11.05 | +1.47% | 0.24 | 0.45% |
| 2026-01-06 | 10.81 | 10.94 | 10.78 | 10.89 | +0.74% | 0.13 | 0.24% |
| 2026-01-05 | 10.67 | 10.90 | 10.55 | 10.81 | +2.08% | 0.18 | 0.35% |
| 2025-12-31 | 10.69 | 10.78 | 10.47 | 10.59 | -1.67% | 0.18 | 0.34% |
| 2025-12-30 | 10.65 | 10.93 | 10.63 | 10.77 | -0.74% | 0.18 | 0.33% |
| 2025-12-29 | 11.18 | 11.18 | 10.81 | 10.85 | -2.95% | 0.29 | 0.53% |
| 2025-12-26 | 11.36 | 11.42 | 11.11 | 11.18 | -0.09% | 0.22 | 0.40% |
| 2025-12-25 | 11.18 | 11.28 | 11.00 | 11.19 | +0.90% | 0.21 | 0.38% |
| 2025-12-24 | 10.86 | 11.11 | 10.81 | 11.09 | +1.93% | 0.19 | 0.35% |
| 2025-12-23 | 10.79 | 10.98 | 10.75 | 10.88 | +0.83% | 0.20 | 0.37% |
| 2025-12-22 | 10.79 | 10.99 | 10.71 | 10.79 | +0.19% | 0.12 | 0.22% |
| 2025-12-19 | 10.54 | 10.83 | 10.45 | 10.77 | +2.09% | 0.13 | 0.24% |