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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.37 | 10.65 | 10.28 | 10.55 | +2.73% | 0.16 | 0.32% |
| 2025-12-17 | 10.42 | 10.54 | 10.09 | 10.27 | -2.00% | 0.21 | 0.41% |
| 2025-12-16 | 10.61 | 10.69 | 10.40 | 10.48 | -1.96% | 0.17 | 0.33% |
| 2025-12-15 | 10.65 | 10.93 | 10.61 | 10.69 | -1.02% | 0.13 | 0.24% |
| 2025-12-12 | 10.90 | 11.05 | 10.78 | 10.80 | -1.19% | 0.15 | 0.28% |
| 2025-12-11 | 11.12 | 11.18 | 10.90 | 10.93 | -1.62% | 0.20 | 0.36% |
| 2025-12-10 | 11.28 | 11.30 | 11.06 | 11.11 | -1.42% | 0.19 | 0.35% |
| 2025-12-09 | 11.17 | 11.45 | 10.90 | 11.27 | +0.36% | 0.39 | 0.71% |
| 2025-12-08 | 10.85 | 11.29 | 10.76 | 11.23 | +4.47% | 0.56 | 1.01% |
| 2025-12-05 | 10.59 | 10.75 | 10.42 | 10.75 | +1.61% | 0.12 | 0.22% |
| 2025-12-04 | 10.74 | 10.80 | 10.48 | 10.58 | -1.31% | 0.13 | 0.25% |
| 2025-12-03 | 10.55 | 10.77 | 10.51 | 10.72 | +0.94% | 0.18 | 0.34% |
| 2025-12-02 | 10.48 | 10.74 | 10.33 | 10.62 | +1.34% | 0.17 | 0.32% |
| 2025-12-01 | 10.30 | 10.55 | 10.30 | 10.48 | +1.95% | 0.13 | 0.25% |
| 2025-11-28 | 10.26 | 10.40 | 10.22 | 10.28 | -0.48% | 0.12 | 0.23% |
| 2025-11-27 | 10.38 | 10.49 | 10.27 | 10.33 | -0.19% | 0.12 | 0.24% |
| 2025-11-26 | 10.40 | 10.55 | 10.31 | 10.35 | -0.58% | 0.14 | 0.28% |
| 2025-11-25 | 10.20 | 10.48 | 10.20 | 10.41 | +1.76% | 0.16 | 0.32% |
| 2025-11-24 | 9.96 | 10.31 | 9.80 | 10.23 | +2.81% | 0.22 | 0.44% |
| 2025-11-21 | 10.32 | 10.38 | 9.90 | 9.95 | -4.23% | 0.25 | 0.51% |