*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.48 | 4.48 | 4.41 | 4.44 | -1.77% | 1.59 | 2.81% |
| 2025-05-26 | 4.39 | 4.53 | 4.35 | 4.52 | +2.03% | 2.29 | 4.04% |
| 2025-05-23 | 4.46 | 4.53 | 4.41 | 4.43 | -1.34% | 2.41 | 4.24% |
| 2025-05-22 | 4.62 | 4.64 | 4.47 | 4.49 | -2.39% | 3.23 | 5.58% |
| 2025-05-21 | 4.72 | 4.75 | 4.60 | 4.60 | -6.12% | 7.08 | 11.95% |
| 2025-05-20 | 4.67 | 5.03 | 4.66 | 4.90 | +7.22% | 11.87 | 18.91% |
| 2025-05-19 | 4.50 | 4.58 | 4.43 | 4.57 | +1.56% | 2.08 | 3.61% |
| 2025-05-16 | 4.43 | 4.54 | 4.40 | 4.50 | +0.67% | 1.83 | 3.19% |
| 2025-05-15 | 4.61 | 4.61 | 4.46 | 4.47 | -3.87% | 3.01 | 5.23% |
| 2025-05-14 | 4.59 | 4.80 | 4.58 | 4.65 | +1.53% | 4.83 | 8.11% |
| 2025-05-13 | 4.74 | 4.75 | 4.57 | 4.58 | -1.29% | 3.29 | 5.56% |
| 2025-05-12 | 4.60 | 4.65 | 4.56 | 4.64 | +1.53% | 2.66 | 4.52% |
| 2025-05-09 | 4.63 | 4.78 | 4.51 | 4.57 | -1.30% | 3.29 | 5.62% |
| 2025-05-08 | 4.54 | 4.71 | 4.52 | 4.63 | +1.54% | 3.71 | 6.26% |
| 2025-05-07 | 4.60 | 4.65 | 4.48 | 4.56 | +0.44% | 3.91 | 6.72% |
| 2025-05-06 | 4.36 | 4.67 | 4.31 | 4.54 | +6.57% | 5.33 | 9.25% |