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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.02 | 4.04 | 3.98 | 3.99 | -0.99% | 0.90 | 2.15% |
| 2025-07-22 | 4.11 | 4.11 | 4.02 | 4.03 | -1.95% | 1.27 | 3.00% |
| 2025-07-21 | 4.08 | 4.12 | 4.05 | 4.11 | +1.48% | 1.24 | 2.92% |
| 2025-07-18 | 4.06 | 4.13 | 4.01 | 4.05 | 0.00% | 1.15 | 2.71% |
| 2025-07-17 | 4.04 | 4.06 | 4.00 | 4.05 | +0.50% | 1.25 | 2.96% |
| 2025-07-16 | 3.99 | 4.06 | 3.93 | 4.03 | +0.50% | 1.81 | 4.32% |
| 2025-07-15 | 4.04 | 4.25 | 4.00 | 4.01 | +2.30% | 3.10 | 7.25% |
| 2025-07-14 | 3.86 | 3.95 | 3.85 | 3.92 | +1.55% | 1.22 | 2.97% |
| 2025-07-11 | 3.85 | 3.88 | 3.81 | 3.86 | +0.26% | 0.83 | 2.07% |
| 2025-07-10 | 3.83 | 3.85 | 3.81 | 3.85 | +0.52% | 0.52 | 1.29% |
| 2025-07-09 | 3.85 | 3.88 | 3.82 | 3.83 | -0.52% | 0.66 | 1.64% |
| 2025-07-08 | 3.82 | 3.85 | 3.79 | 3.85 | +0.79% | 0.62 | 1.54% |
| 2025-07-07 | 3.78 | 3.82 | 3.76 | 3.82 | +1.06% | 0.45 | 1.15% |
| 2025-07-04 | 3.82 | 3.84 | 3.77 | 3.78 | -1.56% | 0.63 | 1.60% |
| 2025-07-03 | 3.83 | 3.85 | 3.80 | 3.84 | +0.26% | 0.53 | 1.32% |
| 2025-07-02 | 3.83 | 3.85 | 3.80 | 3.83 | -0.26% | 0.49 | 1.23% |
| 2025-07-01 | 3.87 | 3.88 | 3.80 | 3.84 | -0.78% | 0.61 | 1.53% |
| 2025-06-30 | 3.84 | 3.87 | 3.83 | 3.87 | +0.78% | 0.73 | 1.81% |
| 2025-06-27 | 3.83 | 3.86 | 3.82 | 3.84 | +0.26% | 0.73 | 1.83% |
| 2025-06-26 | 3.83 | 3.88 | 3.81 | 3.83 | -0.26% | 1.09 | 2.71% |