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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.77 | 3.78 | 3.72 | 3.75 | -0.79% | 0.37 | 0.96% |
| 2026-04-21 | 3.78 | 3.80 | 3.75 | 3.78 | 0.00% | 0.19 | 0.49% |
| 2026-04-20 | 3.81 | 3.83 | 3.77 | 3.78 | -0.53% | 0.37 | 0.94% |
| 2026-04-17 | 3.93 | 3.94 | 3.79 | 3.80 | -2.56% | 0.87 | 2.18% |
| 2026-04-16 | 3.89 | 3.91 | 3.84 | 3.90 | +0.52% | 0.46 | 1.13% |
| 2026-04-15 | 3.82 | 3.92 | 3.79 | 3.88 | +1.57% | 0.60 | 1.50% |
| 2026-04-14 | 3.84 | 3.84 | 3.75 | 3.82 | 0.00% | 0.38 | 0.96% |
| 2026-04-13 | 3.72 | 3.84 | 3.71 | 3.82 | +3.52% | 0.55 | 1.39% |
| 2026-04-10 | 3.66 | 3.71 | 3.66 | 3.69 | +1.65% | 0.26 | 0.68% |
| 2026-04-09 | 3.69 | 3.69 | 3.62 | 3.63 | -2.42% | 0.28 | 0.74% |
| 2026-04-08 | 3.64 | 3.73 | 3.64 | 3.72 | +3.62% | 0.39 | 1.01% |
| 2026-04-07 | 3.55 | 3.60 | 3.50 | 3.59 | +1.13% | 0.24 | 0.65% |
| 2026-04-03 | 3.64 | 3.64 | 3.53 | 3.55 | -2.20% | 0.25 | 0.68% |
| 2026-04-02 | 3.68 | 3.70 | 3.58 | 3.63 | -1.89% | 0.31 | 0.83% |
| 2026-04-01 | 3.74 | 3.76 | 3.68 | 3.70 | +0.54% | 0.32 | 0.83% |
| 2026-03-31 | 3.70 | 3.79 | 3.67 | 3.68 | -0.54% | 0.37 | 0.95% |
| 2026-03-30 | 3.64 | 3.71 | 3.62 | 3.70 | +0.27% | 0.31 | 0.80% |
| 2026-03-27 | 3.59 | 3.73 | 3.58 | 3.69 | +1.65% | 0.34 | 0.90% |
| 2026-03-26 | 3.65 | 3.69 | 3.59 | 3.63 | -0.55% | 0.39 | 1.03% |
| 2026-03-25 | 3.61 | 3.73 | 3.58 | 3.65 | +2.53% | 0.51 | 1.35% |