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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.70 | 10.75 | 10.27 | 10.39 | -2.35% | 0.19 | 0.37% |
| 2025-11-19 | 10.93 | 11.04 | 10.55 | 10.64 | -2.74% | 0.27 | 0.51% |
| 2025-11-18 | 11.04 | 11.20 | 10.90 | 10.94 | -1.44% | 0.31 | 0.57% |
| 2025-11-17 | 10.74 | 11.10 | 10.65 | 11.10 | +2.30% | 0.31 | 0.57% |
| 2025-11-14 | 10.35 | 10.94 | 10.35 | 10.85 | +4.13% | 0.48 | 0.91% |
| 2025-11-13 | 10.23 | 10.49 | 10.22 | 10.42 | +1.86% | 0.18 | 0.34% |
| 2025-11-12 | 10.25 | 10.38 | 10.17 | 10.23 | -0.20% | 0.14 | 0.27% |
| 2025-11-11 | 10.25 | 10.35 | 10.08 | 10.25 | -0.10% | 0.33 | 0.65% |
| 2025-11-10 | 10.39 | 10.52 | 10.18 | 10.26 | -1.63% | 0.25 | 0.49% |
| 2025-11-07 | 10.25 | 10.47 | 10.13 | 10.43 | +2.15% | 0.15 | 0.29% |
| 2025-11-06 | 10.21 | 10.37 | 10.11 | 10.21 | -1.16% | 0.22 | 0.44% |
| 2025-11-05 | 10.47 | 10.47 | 10.26 | 10.33 | -1.05% | 0.16 | 0.32% |
| 2025-11-04 | 10.50 | 10.65 | 10.30 | 10.44 | -1.04% | 0.27 | 0.52% |
| 2025-11-03 | 10.32 | 10.60 | 10.19 | 10.55 | +2.23% | 0.29 | 0.55% |
| 2025-10-31 | 10.26 | 10.62 | 10.20 | 10.32 | +2.08% | 0.51 | 0.98% |
| 2025-10-30 | 9.83 | 10.12 | 9.73 | 10.11 | +2.95% | 0.31 | 0.63% |
| 2025-10-29 | 9.58 | 9.87 | 9.58 | 9.82 | +2.94% | 0.24 | 0.50% |
| 2025-10-28 | 9.34 | 9.62 | 9.25 | 9.54 | +2.14% | 0.15 | 0.32% |
| 2025-10-27 | 9.54 | 9.54 | 9.28 | 9.34 | -1.37% | 0.19 | 0.42% |
| 2025-10-24 | 9.43 | 9.58 | 9.31 | 9.47 | +0.74% | 0.17 | 0.37% |