*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.24 | 3.26 | 3.12 | 3.24 | +1.57% | 1.69 | 4.15% |
| 2026-03-23 | 3.24 | 3.31 | 3.10 | 3.19 | -3.04% | 2.40 | 5.92% |
| 2026-03-20 | 3.44 | 3.50 | 3.23 | 3.29 | -5.46% | 2.94 | 6.89% |
| 2026-03-19 | 3.50 | 3.65 | 3.41 | 3.48 | -3.06% | 3.05 | 6.80% |
| 2026-03-18 | 3.70 | 3.70 | 3.41 | 3.59 | -5.28% | 5.51 | 12.15% |
| 2026-03-17 | 3.54 | 3.89 | 3.49 | 3.79 | +7.06% | 7.37 | 15.51% |
| 2026-03-16 | 3.48 | 3.61 | 3.46 | 3.54 | +2.02% | 3.72 | 8.23% |
| 2026-03-13 | 3.46 | 3.56 | 3.38 | 3.47 | +0.29% | 4.30 | 9.68% |
| 2026-03-12 | 3.58 | 3.63 | 3.44 | 3.46 | -1.98% | 5.69 | 12.73% |
| 2026-03-11 | 3.20 | 3.53 | 3.19 | 3.53 | +9.97% | 6.25 | 14.10% |
| 2026-03-10 | 3.18 | 3.22 | 3.17 | 3.21 | +1.90% | 1.18 | 2.90% |
| 2026-03-09 | 3.17 | 3.20 | 3.09 | 3.15 | -1.87% | 1.29 | 3.24% |
| 2026-03-06 | 3.11 | 3.22 | 3.10 | 3.21 | +1.90% | 1.42 | 3.50% |
| 2026-03-05 | 3.11 | 3.18 | 3.10 | 3.15 | +2.94% | 1.51 | 3.76% |
| 2026-03-04 | 3.05 | 3.13 | 3.00 | 3.06 | -0.97% | 1.14 | 2.91% |
| 2026-03-03 | 3.23 | 3.25 | 3.07 | 3.09 | -2.83% | 1.85 | 4.59% |
| 2026-03-02 | 3.30 | 3.30 | 3.18 | 3.18 | -5.07% | 2.04 | 4.97% |
| 2026-02-27 | 3.29 | 3.36 | 3.25 | 3.35 | +0.90% | 1.78 | 4.21% |
| 2026-02-26 | 3.41 | 3.45 | 3.31 | 3.32 | -3.21% | 2.31 | 5.42% |
| 2026-02-25 | 3.32 | 3.49 | 3.28 | 3.43 | +4.89% | 3.33 | 7.63% |