*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.53 | 4.56 | 4.46 | 4.56 | +0.66% | 1.22 | 2.13% |
| 2025-10-22 | 4.51 | 4.57 | 4.51 | 4.53 | -0.44% | 1.01 | 1.75% |
| 2025-10-21 | 4.44 | 4.55 | 4.42 | 4.55 | +2.71% | 1.84 | 3.20% |
| 2025-10-20 | 4.42 | 4.46 | 4.39 | 4.43 | +0.68% | 1.11 | 1.97% |
| 2025-10-17 | 4.48 | 4.52 | 4.39 | 4.40 | -2.22% | 1.48 | 2.61% |
| 2025-10-16 | 4.61 | 4.62 | 4.48 | 4.50 | -2.17% | 1.43 | 2.47% |
| 2025-10-15 | 4.55 | 4.61 | 4.50 | 4.60 | +0.88% | 1.38 | 2.38% |
| 2025-10-14 | 4.66 | 4.74 | 4.55 | 4.56 | -1.72% | 1.89 | 3.20% |
| 2025-10-13 | 4.50 | 4.65 | 4.44 | 4.64 | -2.32% | 1.96 | 3.34% |
| 2025-10-10 | 4.71 | 4.83 | 4.65 | 4.75 | +1.06% | 2.56 | 4.23% |
| 2025-10-09 | 4.70 | 4.74 | 4.66 | 4.70 | 0.00% | 2.07 | 3.45% |
| 2025-09-30 | 4.73 | 4.80 | 4.69 | 4.70 | -0.63% | 1.90 | 3.14% |
| 2025-09-29 | 4.71 | 4.74 | 4.61 | 4.73 | +0.42% | 1.93 | 3.22% |
| 2025-09-26 | 4.73 | 4.79 | 4.65 | 4.71 | -0.84% | 1.91 | 3.18% |
| 2025-09-25 | 4.80 | 4.86 | 4.75 | 4.75 | -1.45% | 2.02 | 3.29% |
| 2025-09-24 | 4.74 | 4.82 | 4.68 | 4.82 | +1.26% | 2.27 | 3.73% |
| 2025-09-23 | 4.96 | 4.97 | 4.70 | 4.76 | -4.42% | 3.54 | 5.81% |
| 2025-09-22 | 4.91 | 4.99 | 4.84 | 4.98 | +0.61% | 2.87 | 4.56% |
| 2025-09-19 | 5.16 | 5.16 | 4.91 | 4.95 | -4.44% | 4.51 | 7.08% |
| 2025-09-18 | 5.37 | 5.37 | 5.04 | 5.18 | -3.72% | 7.28 | 10.89% |