*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.65 | 5.12 | 4.60 | 5.12 | +10.11% | 6.86 | 10.79% |
| 2025-11-19 | 4.81 | 4.81 | 4.60 | 4.65 | -3.33% | 3.12 | 5.22% |
| 2025-11-18 | 5.05 | 5.06 | 4.75 | 4.81 | -4.75% | 5.24 | 8.47% |
| 2025-11-17 | 4.85 | 5.07 | 4.83 | 5.05 | +4.99% | 8.20 | 12.87% |
| 2025-11-14 | 4.88 | 4.94 | 4.80 | 4.81 | -3.99% | 6.45 | 10.38% |
| 2025-11-13 | 4.89 | 5.17 | 4.84 | 5.01 | +2.87% | 13.03 | 20.36% |
| 2025-11-12 | 4.61 | 4.87 | 4.61 | 4.87 | +9.93% | 5.26 | 8.54% |
| 2025-11-11 | 4.43 | 4.47 | 4.39 | 4.43 | +0.45% | 1.43 | 2.53% |
| 2025-11-10 | 4.36 | 4.41 | 4.35 | 4.41 | +0.92% | 1.04 | 1.87% |
| 2025-11-07 | 4.43 | 4.43 | 4.36 | 4.37 | -1.58% | 1.37 | 2.44% |
| 2025-11-06 | 4.50 | 4.51 | 4.42 | 4.44 | -1.33% | 1.44 | 2.54% |
| 2025-11-05 | 4.41 | 4.59 | 4.37 | 4.50 | +1.35% | 2.27 | 3.94% |
| 2025-11-04 | 4.49 | 4.49 | 4.39 | 4.44 | -1.11% | 1.41 | 2.49% |
| 2025-11-03 | 4.41 | 4.49 | 4.37 | 4.49 | +1.81% | 1.87 | 3.29% |
| 2025-10-31 | 4.39 | 4.42 | 4.27 | 4.41 | -0.45% | 2.83 | 5.10% |
| 2025-10-30 | 4.50 | 4.53 | 4.43 | 4.43 | -1.56% | 1.40 | 2.47% |
| 2025-10-29 | 4.55 | 4.57 | 4.48 | 4.50 | -1.75% | 1.64 | 2.85% |
| 2025-10-28 | 4.55 | 4.60 | 4.52 | 4.58 | +0.88% | 1.51 | 2.58% |
| 2025-10-27 | 4.57 | 4.60 | 4.50 | 4.54 | -0.66% | 1.40 | 2.42% |
| 2025-10-24 | 4.56 | 4.60 | 4.55 | 4.57 | +0.22% | 1.42 | 2.43% |