*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.59 | 4.62 | 4.51 | 4.53 | -1.95% | 2.33 | 4.00% |
| 2025-07-22 | 4.63 | 4.67 | 4.57 | 4.62 | -0.22% | 2.48 | 4.22% |
| 2025-07-21 | 4.55 | 4.65 | 4.54 | 4.63 | +2.21% | 3.09 | 5.26% |
| 2025-07-18 | 4.58 | 4.61 | 4.51 | 4.53 | -0.88% | 1.75 | 3.01% |
| 2025-07-17 | 4.50 | 4.57 | 4.46 | 4.57 | +1.56% | 2.26 | 3.91% |
| 2025-07-16 | 4.52 | 4.63 | 4.49 | 4.50 | +0.90% | 2.44 | 4.21% |
| 2025-07-15 | 4.53 | 4.58 | 4.41 | 4.46 | -1.76% | 2.50 | 4.37% |
| 2025-07-14 | 4.58 | 4.60 | 4.50 | 4.54 | -0.66% | 1.83 | 3.17% |
| 2025-07-11 | 4.52 | 4.59 | 4.49 | 4.57 | +0.66% | 2.63 | 4.52% |
| 2025-07-10 | 4.51 | 4.56 | 4.48 | 4.54 | +0.44% | 1.62 | 2.81% |
| 2025-07-09 | 4.56 | 4.58 | 4.50 | 4.52 | -0.88% | 1.83 | 3.15% |
| 2025-07-08 | 4.50 | 4.58 | 4.49 | 4.56 | +0.89% | 1.74 | 3.00% |
| 2025-07-07 | 4.48 | 4.53 | 4.43 | 4.52 | +0.89% | 1.40 | 2.45% |
| 2025-07-04 | 4.57 | 4.58 | 4.48 | 4.48 | -1.75% | 1.88 | 3.27% |
| 2025-07-03 | 4.51 | 4.58 | 4.51 | 4.56 | +0.89% | 2.05 | 3.53% |
| 2025-07-02 | 4.60 | 4.63 | 4.50 | 4.52 | -2.16% | 2.41 | 4.14% |
| 2025-07-01 | 4.59 | 4.63 | 4.53 | 4.62 | +1.09% | 3.44 | 5.86% |
| 2025-06-30 | 4.60 | 4.60 | 4.54 | 4.57 | 0.00% | 2.56 | 4.38% |
| 2025-06-27 | 4.65 | 4.66 | 4.55 | 4.57 | -0.87% | 3.69 | 6.31% |
| 2025-06-26 | 4.54 | 4.75 | 4.51 | 4.61 | +1.32% | 6.96 | 11.80% |