ST远智 sz.002689
3.24
-1.82%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.30 | 3.30 | 3.23 | 3.24 | -1.82% | 0.21 | 0.63% |
| 2026-05-22 | 3.28 | 3.31 | 3.18 | 3.30 | +1.54% | 0.27 | 0.80% |
| 2026-05-21 | 3.31 | 3.36 | 3.25 | 3.25 | -1.81% | 0.27 | 0.78% |
| 2026-05-20 | 3.35 | 3.36 | 3.29 | 3.31 | -1.78% | 0.23 | 0.65% |
| 2026-05-19 | 3.32 | 3.39 | 3.32 | 3.37 | +1.51% | 0.25 | 0.71% |
| 2026-05-18 | 3.39 | 3.39 | 3.28 | 3.32 | -2.06% | 0.33 | 0.95% |
| 2026-05-15 | 3.36 | 3.44 | 3.35 | 3.39 | +0.89% | 0.25 | 0.71% |
| 2026-05-14 | 3.45 | 3.46 | 3.36 | 3.36 | -2.33% | 0.32 | 0.91% |
| 2026-05-13 | 3.49 | 3.49 | 3.43 | 3.44 | -1.71% | 0.36 | 0.99% |
| 2026-05-12 | 3.54 | 3.55 | 3.48 | 3.50 | -1.69% | 0.28 | 0.76% |
| 2026-05-11 | 3.52 | 3.59 | 3.50 | 3.56 | +1.14% | 0.40 | 1.07% |
| 2026-05-08 | 3.51 | 3.53 | 3.48 | 3.52 | 0.00% | 0.33 | 0.90% |
| 2026-05-07 | 3.57 | 3.58 | 3.51 | 3.52 | -1.68% | 0.31 | 0.83% |
| 2026-05-06 | 3.55 | 3.60 | 3.55 | 3.58 | 0.00% | 0.29 | 0.77% |
| 2026-04-30 | 3.65 | 3.66 | 3.57 | 3.58 | -1.92% | 0.41 | 1.10% |
| 2026-04-29 | 3.66 | 3.67 | 3.61 | 3.65 | -1.08% | 0.36 | 0.96% |
| 2026-04-28 | 3.70 | 3.70 | 3.64 | 3.69 | -0.27% | 0.29 | 0.76% |
| 2026-04-27 | 3.75 | 3.75 | 3.68 | 3.70 | -1.07% | 0.29 | 0.75% |
| 2026-04-24 | 3.67 | 3.75 | 3.63 | 3.74 | +1.91% | 0.36 | 0.94% |
| 2026-04-23 | 3.76 | 3.77 | 3.66 | 3.67 | -2.13% | 0.36 | 0.94% |