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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.21 | 4.22 | 4.16 | 4.22 | +0.48% | 1.04 | 2.38% |
| 2025-08-19 | 4.13 | 4.23 | 4.09 | 4.20 | +1.45% | 1.47 | 3.38% |
| 2025-08-18 | 4.11 | 4.18 | 4.10 | 4.14 | +1.47% | 1.26 | 2.91% |
| 2025-08-15 | 4.05 | 4.12 | 4.04 | 4.08 | +0.49% | 0.93 | 2.19% |
| 2025-08-14 | 4.23 | 4.24 | 4.03 | 4.06 | -3.33% | 1.33 | 3.11% |
| 2025-08-13 | 4.13 | 4.25 | 4.10 | 4.20 | +1.69% | 1.73 | 3.96% |
| 2025-08-12 | 4.20 | 4.21 | 4.12 | 4.13 | -1.43% | 0.85 | 1.97% |
| 2025-08-11 | 4.19 | 4.23 | 4.17 | 4.19 | 0.00% | 1.12 | 2.56% |
| 2025-08-08 | 4.16 | 4.33 | 4.12 | 4.19 | 0.00% | 1.87 | 4.28% |
| 2025-08-07 | 4.30 | 4.35 | 4.17 | 4.19 | -1.41% | 1.93 | 4.39% |
| 2025-08-06 | 4.08 | 4.25 | 4.08 | 4.25 | +4.17% | 2.32 | 5.33% |
| 2025-08-05 | 4.07 | 4.11 | 4.05 | 4.08 | +0.25% | 0.86 | 2.03% |
| 2025-08-04 | 3.97 | 4.07 | 3.95 | 4.07 | +1.75% | 0.92 | 2.19% |
| 2025-08-01 | 3.92 | 4.00 | 3.91 | 4.00 | +2.04% | 0.63 | 1.52% |
| 2025-07-31 | 3.96 | 4.00 | 3.91 | 3.92 | -1.26% | 0.61 | 1.47% |
| 2025-07-30 | 4.02 | 4.03 | 3.94 | 3.97 | -1.49% | 0.70 | 1.68% |
| 2025-07-29 | 4.06 | 4.07 | 3.99 | 4.03 | -1.23% | 0.69 | 1.66% |
| 2025-07-28 | 4.07 | 4.10 | 4.05 | 4.08 | +0.25% | 0.84 | 1.98% |
| 2025-07-25 | 4.02 | 4.08 | 3.98 | 4.07 | +1.24% | 0.92 | 2.18% |
| 2025-07-24 | 3.98 | 4.02 | 3.97 | 4.02 | +0.75% | 0.70 | 1.67% |