*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.22 | 3.37 | 3.21 | 3.27 | +3.48% | 2.74 | 6.53% |
| 2026-02-13 | 3.18 | 3.23 | 3.11 | 3.16 | +0.32% | 2.62 | 6.48% |
| 2026-02-12 | 3.37 | 3.48 | 3.14 | 3.15 | -6.53% | 4.04 | 9.74% |
| 2026-02-11 | 3.52 | 3.54 | 3.36 | 3.37 | -5.07% | 2.77 | 6.34% |
| 2026-02-10 | 3.60 | 3.61 | 3.55 | 3.55 | -0.84% | 1.92 | 4.21% |
| 2026-02-09 | 3.54 | 3.61 | 3.48 | 3.58 | +3.17% | 2.51 | 5.52% |
| 2026-02-06 | 3.38 | 3.52 | 3.36 | 3.47 | +2.66% | 2.87 | 6.51% |
| 2026-02-05 | 3.40 | 3.46 | 3.28 | 3.38 | -3.43% | 3.35 | 7.77% |
| 2026-02-04 | 3.29 | 3.60 | 3.29 | 3.50 | +2.04% | 6.45 | 14.76% |
| 2026-02-03 | 3.43 | 3.43 | 3.43 | 3.43 | -9.97% | 0.39 | 0.88% |
| 2026-02-02 | 3.81 | 3.81 | 3.81 | 3.81 | -9.93% | 0.52 | 1.06% |
| 2026-01-30 | 4.26 | 4.28 | 4.18 | 4.23 | -1.17% | 1.46 | 2.71% |
| 2026-01-29 | 4.32 | 4.33 | 4.26 | 4.28 | -1.38% | 1.42 | 2.58% |
| 2026-01-28 | 4.35 | 4.41 | 4.32 | 4.34 | -0.91% | 1.17 | 2.12% |
| 2026-01-27 | 4.41 | 4.42 | 4.29 | 4.38 | -0.68% | 1.48 | 2.67% |
| 2026-01-26 | 4.52 | 4.54 | 4.38 | 4.41 | -2.43% | 2.14 | 3.78% |
| 2026-01-23 | 4.44 | 4.52 | 4.42 | 4.52 | +1.57% | 2.25 | 3.95% |
| 2026-01-22 | 4.42 | 4.46 | 4.40 | 4.45 | +0.45% | 1.48 | 2.62% |
| 2026-01-21 | 4.39 | 4.45 | 4.35 | 4.43 | +0.23% | 1.44 | 2.56% |
| 2026-01-20 | 4.45 | 4.48 | 4.40 | 4.42 | -0.90% | 1.53 | 2.70% |