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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.84 | 3.85 | 3.77 | 3.84 | -1.29% | 1.80 | 4.52% |
| 2025-06-24 | 3.67 | 4.03 | 3.65 | 3.89 | +6.28% | 2.91 | 7.12% |
| 2025-06-23 | 3.55 | 3.68 | 3.52 | 3.66 | +2.52% | 0.47 | 1.24% |
| 2025-06-20 | 3.59 | 3.65 | 3.57 | 3.57 | -1.11% | 0.34 | 0.90% |
| 2025-06-19 | 3.70 | 3.72 | 3.60 | 3.61 | -3.22% | 0.51 | 1.35% |
| 2025-06-18 | 3.73 | 3.74 | 3.67 | 3.73 | +0.27% | 0.40 | 1.04% |
| 2025-06-17 | 3.70 | 3.74 | 3.69 | 3.72 | +1.09% | 0.44 | 1.12% |
| 2025-06-16 | 3.68 | 3.73 | 3.65 | 3.68 | 0.00% | 0.35 | 0.90% |
| 2025-06-13 | 3.81 | 3.83 | 3.67 | 3.68 | -3.41% | 0.75 | 1.93% |
| 2025-06-12 | 3.81 | 3.85 | 3.77 | 3.81 | 0.00% | 0.54 | 1.35% |
| 2025-06-11 | 3.78 | 3.83 | 3.76 | 3.81 | +0.79% | 0.45 | 1.14% |
| 2025-06-10 | 3.87 | 3.87 | 3.71 | 3.78 | -1.56% | 0.67 | 1.71% |
| 2025-06-09 | 3.79 | 3.85 | 3.78 | 3.84 | +1.05% | 0.54 | 1.36% |
| 2025-06-06 | 3.84 | 3.85 | 3.77 | 3.80 | -1.04% | 0.52 | 1.31% |
| 2025-06-05 | 3.79 | 3.84 | 3.74 | 3.84 | +1.32% | 0.64 | 1.61% |
| 2025-06-04 | 3.78 | 3.82 | 3.77 | 3.79 | +0.26% | 0.52 | 1.31% |
| 2025-06-03 | 3.74 | 3.82 | 3.72 | 3.78 | +0.53% | 0.53 | 1.34% |
| 2025-05-30 | 3.90 | 3.90 | 3.74 | 3.76 | -3.84% | 1.06 | 2.70% |
| 2025-05-29 | 3.85 | 3.91 | 3.83 | 3.91 | +1.82% | 0.94 | 2.31% |
| 2025-05-28 | 3.85 | 3.90 | 3.82 | 3.84 | -1.03% | 0.63 | 1.57% |