*ST东智 sz.002175
2.69
+5.08%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2.55 | 2.69 | 2.52 | 2.69 | +5.08% | 1.08 | 3.23% |
| 2026-05-22 | 2.51 | 2.56 | 2.46 | 2.56 | +4.92% | 0.99 | 3.06% |
| 2026-05-21 | 2.45 | 2.57 | 2.42 | 2.44 | -4.31% | 1.70 | 5.36% |
| 2026-05-20 | 2.62 | 2.78 | 2.55 | 2.55 | -4.85% | 3.20 | 9.46% |
| 2026-05-19 | 2.68 | 2.68 | 2.68 | 2.68 | -4.96% | 0.40 | 1.17% |
| 2026-05-18 | 2.82 | 2.82 | 2.82 | 2.82 | -5.05% | 0.47 | 1.30% |
| 2026-05-15 | 2.81 | 2.97 | 2.80 | 2.97 | +4.95% | 2.94 | 7.81% |
| 2026-05-14 | 2.93 | 2.98 | 2.73 | 2.83 | -1.05% | 3.56 | 9.72% |
| 2026-05-13 | 2.86 | 2.86 | 2.86 | 2.86 | +5.15% | 0.17 | 0.46% |
| 2026-05-12 | 2.63 | 2.72 | 2.63 | 2.72 | +5.02% | 0.54 | 1.58% |
| 2026-05-11 | 2.50 | 2.63 | 2.43 | 2.59 | +2.78% | 2.63 | 8.17% |
| 2026-05-08 | 2.36 | 2.60 | 2.36 | 2.52 | +1.61% | 4.92 | 15.78% |
| 2026-05-07 | 2.48 | 2.48 | 2.48 | 2.48 | -4.98% | 0.38 | 1.21% |
| 2026-05-06 | 2.61 | 2.61 | 2.61 | 2.61 | -5.09% | 0.07 | 0.21% |
| 2026-04-30 | 2.75 | 2.75 | 2.75 | 2.75 | -4.84% | 0.17 | 0.48% |
| 2026-04-29 | 2.89 | 2.89 | 2.89 | 2.89 | nan% | nan | nan% |
| 2026-04-28 | 2.70 | 2.89 | 2.70 | 2.89 | +9.89% | 3.47 | 9.49% |
| 2026-04-27 | 2.37 | 2.63 | 2.25 | 2.63 | +10.04% | 3.31 | 10.47% |
| 2026-04-24 | 2.39 | 2.42 | 2.33 | 2.39 | -1.24% | 1.06 | 3.51% |
| 2026-04-23 | 2.52 | 2.53 | 2.40 | 2.42 | -4.35% | 1.18 | 3.78% |