*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2.49 | 2.53 | 2.47 | 2.53 | +0.80% | 0.77 | 2.40% |
| 2026-04-21 | 2.58 | 2.62 | 2.49 | 2.51 | -3.83% | 1.24 | 3.86% |
| 2026-04-20 | 2.60 | 2.65 | 2.55 | 2.61 | +1.56% | 1.21 | 3.64% |
| 2026-04-17 | 2.66 | 2.66 | 2.53 | 2.57 | -4.10% | 1.78 | 5.43% |
| 2026-04-16 | 2.58 | 2.69 | 2.47 | 2.68 | +3.88% | 2.32 | 6.97% |
| 2026-04-15 | 2.78 | 2.79 | 2.57 | 2.58 | -7.19% | 2.30 | 6.82% |
| 2026-04-14 | 2.95 | 2.96 | 2.73 | 2.78 | -3.47% | 1.95 | 5.46% |
| 2026-04-13 | 2.83 | 2.91 | 2.78 | 2.88 | -3.03% | 2.04 | 5.61% |
| 2026-04-10 | 2.93 | 3.04 | 2.92 | 2.97 | +2.41% | 1.34 | 3.52% |
| 2026-04-09 | 2.95 | 3.02 | 2.88 | 2.90 | -2.68% | 1.12 | 3.00% |
| 2026-04-08 | 2.90 | 2.99 | 2.86 | 2.98 | +5.30% | 1.54 | 4.11% |
| 2026-04-07 | 2.76 | 2.83 | 2.69 | 2.83 | +2.17% | 1.23 | 3.47% |
| 2026-04-03 | 3.04 | 3.06 | 2.74 | 2.77 | -8.88% | 1.97 | 5.50% |
| 2026-04-02 | 3.15 | 3.16 | 3.03 | 3.04 | -3.80% | 1.27 | 3.25% |
| 2026-04-01 | 3.16 | 3.18 | 3.12 | 3.16 | +1.61% | 0.99 | 2.46% |
| 2026-03-31 | 3.18 | 3.22 | 3.10 | 3.11 | -1.89% | 1.09 | 2.70% |
| 2026-03-30 | 3.18 | 3.21 | 3.11 | 3.17 | -1.55% | 0.98 | 2.44% |
| 2026-03-27 | 3.10 | 3.22 | 3.09 | 3.22 | +1.90% | 1.02 | 2.50% |
| 2026-03-26 | 3.27 | 3.31 | 3.14 | 3.16 | -3.95% | 1.50 | 3.66% |
| 2026-03-25 | 3.24 | 3.30 | 3.21 | 3.29 | +1.54% | 1.47 | 3.52% |