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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.12 | 9.40 | 9.12 | 9.24 | +0.11% | 0.17 | 0.38% |
| 2025-09-16 | 9.38 | 9.45 | 9.07 | 9.23 | -1.70% | 0.29 | 0.63% |
| 2025-09-15 | 9.64 | 9.70 | 9.36 | 9.39 | -2.49% | 0.21 | 0.45% |
| 2025-09-12 | 9.74 | 9.86 | 9.58 | 9.63 | -1.13% | 0.18 | 0.37% |
| 2025-09-11 | 9.77 | 9.81 | 9.55 | 9.74 | +0.31% | 0.22 | 0.46% |
| 2025-09-10 | 9.35 | 9.77 | 9.27 | 9.71 | +4.30% | 0.28 | 0.59% |
| 2025-09-09 | 9.58 | 9.58 | 9.28 | 9.31 | -1.79% | 0.24 | 0.52% |
| 2025-09-08 | 9.13 | 9.53 | 9.13 | 9.48 | +3.04% | 0.18 | 0.39% |
| 2025-09-05 | 8.98 | 9.20 | 8.91 | 9.20 | +2.68% | 0.19 | 0.41% |
| 2025-09-04 | 8.89 | 9.20 | 8.80 | 8.96 | +1.36% | 0.33 | 0.73% |
| 2025-09-03 | 8.68 | 9.04 | 8.68 | 8.84 | +2.20% | 0.27 | 0.61% |
| 2025-09-02 | 8.70 | 8.73 | 8.55 | 8.65 | -0.57% | 0.13 | 0.30% |
| 2025-09-01 | 8.50 | 8.78 | 8.50 | 8.70 | +3.08% | 0.16 | 0.37% |
| 2025-08-29 | 8.53 | 8.57 | 8.37 | 8.44 | -1.06% | 0.13 | 0.30% |
| 2025-08-28 | 8.58 | 8.66 | 8.36 | 8.53 | -0.81% | 0.19 | 0.44% |
| 2025-08-27 | 8.90 | 8.90 | 8.58 | 8.60 | -3.70% | 0.39 | 0.90% |
| 2025-08-26 | 8.52 | 8.93 | 8.52 | 8.93 | +4.32% | 0.22 | 0.50% |
| 2025-08-25 | 8.55 | 8.57 | 8.41 | 8.56 | +0.23% | 0.22 | 0.53% |
| 2025-08-22 | 8.63 | 8.70 | 8.50 | 8.54 | -1.04% | 0.19 | 0.44% |
| 2025-08-21 | 8.72 | 8.72 | 8.49 | 8.63 | -1.60% | 0.24 | 0.56% |