*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.50 | 5.50 | 5.36 | 5.38 | -3.06% | 5.95 | 8.63% |
| 2025-09-16 | 5.43 | 5.57 | 5.37 | 5.55 | +4.32% | 8.71 | 12.45% |
| 2025-09-15 | 5.43 | 5.47 | 5.28 | 5.32 | -2.39% | 6.23 | 9.13% |
| 2025-09-12 | 5.56 | 5.59 | 5.41 | 5.45 | -2.68% | 8.15 | 11.62% |
| 2025-09-11 | 5.51 | 5.70 | 5.48 | 5.60 | -0.36% | 12.68 | 17.82% |
| 2025-09-10 | 5.27 | 5.79 | 5.26 | 5.62 | +6.84% | 17.26 | 23.74% |
| 2025-09-09 | 5.48 | 5.53 | 5.24 | 5.26 | -5.40% | 8.96 | 13.06% |
| 2025-09-08 | 5.38 | 5.64 | 5.28 | 5.56 | +3.73% | 12.87 | 18.40% |
| 2025-09-05 | 5.22 | 5.36 | 5.02 | 5.36 | +0.19% | 10.52 | 15.77% |
| 2025-09-04 | 5.27 | 5.60 | 5.20 | 5.35 | +0.75% | 18.56 | 26.98% |
| 2025-09-03 | 5.00 | 5.49 | 4.92 | 5.31 | +6.41% | 12.38 | 18.11% |
| 2025-09-02 | 5.08 | 5.10 | 4.91 | 4.99 | -0.99% | 4.57 | 7.20% |
| 2025-09-01 | 4.84 | 5.11 | 4.83 | 5.04 | +4.13% | 5.99 | 9.40% |
| 2025-08-29 | 4.84 | 4.92 | 4.74 | 4.84 | 0.00% | 3.44 | 5.59% |
| 2025-08-28 | 4.83 | 4.95 | 4.64 | 4.84 | +0.62% | 4.52 | 7.36% |
| 2025-08-27 | 4.97 | 5.14 | 4.81 | 4.81 | -2.83% | 6.28 | 9.85% |
| 2025-08-26 | 4.80 | 4.98 | 4.76 | 4.95 | +2.70% | 5.54 | 8.83% |
| 2025-08-25 | 4.83 | 4.87 | 4.75 | 4.82 | 0.00% | 3.34 | 5.44% |
| 2025-08-22 | 4.84 | 4.87 | 4.78 | 4.82 | -0.41% | 2.87 | 4.67% |
| 2025-08-21 | 4.90 | 4.99 | 4.81 | 4.84 | -1.22% | 3.52 | 5.66% |