*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.69 | 4.70 | 4.44 | 4.55 | -2.99% | 8.70 | 15.09% |
| 2025-06-24 | 4.27 | 4.69 | 4.27 | 4.69 | +10.09% | 8.68 | 14.91% |
| 2025-06-23 | 4.20 | 4.28 | 4.14 | 4.26 | +1.19% | 1.14 | 2.12% |
| 2025-06-20 | 4.23 | 4.27 | 4.12 | 4.21 | -0.71% | 1.54 | 2.87% |
| 2025-06-19 | 4.28 | 4.40 | 4.24 | 4.24 | -1.85% | 1.64 | 2.98% |
| 2025-06-18 | 4.26 | 4.39 | 4.21 | 4.32 | +1.17% | 1.77 | 3.20% |
| 2025-06-17 | 4.24 | 4.28 | 4.22 | 4.27 | +0.23% | 1.08 | 1.98% |
| 2025-06-16 | 4.21 | 4.26 | 4.20 | 4.26 | 0.00% | 0.84 | 1.55% |
| 2025-06-13 | 4.36 | 4.37 | 4.25 | 4.26 | -2.52% | 1.74 | 3.19% |
| 2025-06-12 | 4.40 | 4.42 | 4.36 | 4.37 | -1.13% | 1.05 | 1.88% |
| 2025-06-11 | 4.38 | 4.48 | 4.38 | 4.42 | +0.23% | 1.51 | 2.68% |
| 2025-06-10 | 4.45 | 4.45 | 4.30 | 4.41 | -1.12% | 2.19 | 3.92% |
| 2025-06-09 | 4.36 | 4.48 | 4.36 | 4.46 | +2.53% | 2.33 | 4.11% |
| 2025-06-06 | 4.42 | 4.42 | 4.34 | 4.35 | -1.58% | 1.35 | 2.43% |
| 2025-06-05 | 4.39 | 4.44 | 4.35 | 4.42 | +0.68% | 1.50 | 2.67% |
| 2025-06-04 | 4.37 | 4.43 | 4.35 | 4.39 | +0.23% | 1.01 | 1.80% |
| 2025-06-03 | 4.30 | 4.41 | 4.30 | 4.38 | -0.45% | 1.12 | 2.00% |
| 2025-05-30 | 4.48 | 4.49 | 4.38 | 4.40 | -2.22% | 1.91 | 3.39% |
| 2025-05-29 | 4.42 | 4.55 | 4.39 | 4.50 | +1.35% | 2.41 | 4.21% |
| 2025-05-28 | 4.42 | 4.49 | 4.41 | 4.44 | 0.00% | 1.25 | 2.21% |