*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.78 | 4.90 | 4.77 | 4.90 | +2.08% | 4.13 | 6.68% |
| 2025-08-19 | 4.75 | 4.83 | 4.71 | 4.80 | +1.05% | 3.93 | 6.43% |
| 2025-08-18 | 4.62 | 4.78 | 4.60 | 4.75 | +3.26% | 4.21 | 6.99% |
| 2025-08-15 | 4.56 | 4.61 | 4.54 | 4.60 | +0.88% | 1.69 | 2.88% |
| 2025-08-14 | 4.71 | 4.71 | 4.55 | 4.56 | -2.98% | 2.56 | 4.35% |
| 2025-08-13 | 4.68 | 4.71 | 4.64 | 4.70 | 0.00% | 1.92 | 3.21% |
| 2025-08-12 | 4.72 | 4.73 | 4.66 | 4.70 | -0.42% | 1.76 | 2.95% |
| 2025-08-11 | 4.65 | 4.75 | 4.62 | 4.72 | +1.29% | 2.35 | 3.91% |
| 2025-08-08 | 4.68 | 4.72 | 4.65 | 4.66 | -1.06% | 1.96 | 3.28% |
| 2025-08-07 | 4.73 | 4.75 | 4.67 | 4.71 | -0.42% | 2.36 | 3.94% |
| 2025-08-06 | 4.68 | 4.74 | 4.65 | 4.73 | +1.72% | 4.42 | 7.36% |
| 2025-08-05 | 4.54 | 4.73 | 4.54 | 4.65 | +2.65% | 4.95 | 8.32% |
| 2025-08-04 | 4.45 | 4.54 | 4.40 | 4.53 | +1.12% | 1.58 | 2.76% |
| 2025-08-01 | 4.45 | 4.50 | 4.41 | 4.48 | +0.67% | 1.38 | 2.42% |
| 2025-07-31 | 4.50 | 4.54 | 4.43 | 4.45 | -1.55% | 1.90 | 3.32% |
| 2025-07-30 | 4.59 | 4.59 | 4.47 | 4.52 | -1.53% | 1.97 | 3.41% |
| 2025-07-29 | 4.65 | 4.65 | 4.54 | 4.59 | -1.50% | 2.24 | 3.83% |
| 2025-07-28 | 4.64 | 4.68 | 4.61 | 4.66 | +0.87% | 2.45 | 4.13% |
| 2025-07-25 | 4.62 | 4.64 | 4.56 | 4.62 | +0.43% | 1.93 | 3.29% |
| 2025-07-24 | 4.52 | 4.64 | 4.52 | 4.60 | +1.55% | 2.30 | 3.93% |