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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.28 | 9.40 | 9.21 | 9.40 | +0.86% | 0.11 | 0.24% |
| 2025-10-22 | 9.07 | 9.32 | 9.07 | 9.32 | +1.64% | 0.18 | 0.39% |
| 2025-10-21 | 9.23 | 9.26 | 9.10 | 9.17 | 0.00% | 0.11 | 0.25% |
| 2025-10-20 | 8.92 | 9.17 | 8.90 | 9.17 | +3.27% | 0.17 | 0.38% |
| 2025-10-17 | 8.98 | 8.98 | 8.85 | 8.88 | -1.11% | 0.07 | 0.15% |
| 2025-10-16 | 8.94 | 9.04 | 8.88 | 8.98 | +1.13% | 0.10 | 0.22% |
| 2025-10-15 | 8.86 | 8.90 | 8.78 | 8.88 | +0.68% | 0.07 | 0.15% |
| 2025-10-14 | 9.00 | 9.06 | 8.78 | 8.82 | -0.56% | 0.09 | 0.21% |
| 2025-10-13 | 8.56 | 8.96 | 8.56 | 8.87 | -1.00% | 0.13 | 0.29% |
| 2025-10-10 | 9.22 | 9.25 | 8.90 | 8.96 | -3.03% | 0.20 | 0.44% |
| 2025-10-09 | 9.19 | 9.28 | 9.18 | 9.24 | -0.43% | 0.15 | 0.33% |
| 2025-09-30 | 9.26 | 9.38 | 9.19 | 9.28 | +0.43% | 0.10 | 0.22% |
| 2025-09-29 | 9.04 | 9.27 | 8.95 | 9.24 | +2.78% | 0.17 | 0.37% |
| 2025-09-26 | 8.92 | 9.10 | 8.89 | 8.99 | +0.11% | 0.11 | 0.25% |
| 2025-09-25 | 8.69 | 9.04 | 8.63 | 8.98 | +4.06% | 0.24 | 0.54% |
| 2025-09-24 | 8.50 | 8.67 | 8.48 | 8.63 | +0.47% | 0.12 | 0.28% |
| 2025-09-23 | 8.99 | 9.06 | 8.54 | 8.59 | -4.45% | 0.37 | 0.87% |
| 2025-09-22 | 8.83 | 9.12 | 8.83 | 8.99 | +1.93% | 0.18 | 0.40% |
| 2025-09-19 | 8.96 | 9.04 | 8.71 | 8.82 | -2.11% | 0.24 | 0.56% |
| 2025-09-18 | 9.23 | 9.28 | 8.90 | 9.01 | -2.49% | 0.18 | 0.39% |