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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.89 | 3.90 | 3.83 | 3.88 | -0.26% | 0.54 | 1.34% |
| 2025-05-26 | 3.79 | 3.90 | 3.78 | 3.89 | +2.37% | 0.74 | 1.84% |
| 2025-05-23 | 3.88 | 3.91 | 3.79 | 3.80 | -2.56% | 0.96 | 2.39% |
| 2025-05-22 | 3.95 | 4.03 | 3.89 | 3.90 | -1.27% | 1.20 | 2.90% |
| 2025-05-21 | 4.03 | 4.03 | 3.94 | 3.95 | -2.23% | 1.08 | 2.62% |
| 2025-05-20 | 4.02 | 4.06 | 3.94 | 4.04 | +0.25% | 1.43 | 3.41% |
| 2025-05-19 | 3.94 | 4.06 | 3.87 | 4.03 | +2.54% | 2.23 | 5.36% |
| 2025-05-16 | 3.92 | 4.00 | 3.92 | 3.93 | +0.26% | 1.49 | 3.61% |
| 2025-05-15 | 4.03 | 4.04 | 3.91 | 3.92 | -3.45% | 1.94 | 4.72% |
| 2025-05-14 | 4.04 | 4.10 | 3.98 | 4.06 | -1.69% | 2.86 | 6.79% |
| 2025-05-13 | 4.20 | 4.36 | 4.10 | 4.13 | -4.18% | 4.67 | 10.71% |
| 2025-05-12 | 4.22 | 4.44 | 4.18 | 4.31 | +6.68% | 7.49 | 16.51% |
| 2025-05-09 | 3.68 | 4.04 | 3.60 | 4.04 | +10.08% | 1.73 | 4.20% |
| 2025-05-08 | 3.59 | 3.70 | 3.58 | 3.67 | +2.23% | 0.83 | 2.17% |
| 2025-05-07 | 3.60 | 3.63 | 3.54 | 3.59 | +0.56% | 0.83 | 2.23% |
| 2025-05-06 | 3.44 | 3.57 | 3.44 | 3.57 | +4.69% | 0.80 | 2.17% |