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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.53 | 3.57 | 3.38 | 3.56 | +2.30% | 0.49 | 1.34% |
| 2026-03-23 | 3.55 | 3.61 | 3.48 | 3.48 | -4.92% | 0.50 | 1.35% |
| 2026-03-20 | 3.73 | 3.75 | 3.66 | 3.66 | -1.88% | 0.35 | 0.91% |
| 2026-03-19 | 3.80 | 3.80 | 3.64 | 3.73 | -2.61% | 0.43 | 1.11% |
| 2026-03-18 | 3.82 | 3.84 | 3.79 | 3.83 | +0.52% | 0.34 | 0.85% |
| 2026-03-17 | 3.90 | 3.93 | 3.80 | 3.81 | -1.80% | 0.43 | 1.06% |
| 2026-03-16 | 3.86 | 3.88 | 3.83 | 3.88 | +1.04% | 0.24 | 0.61% |
| 2026-03-13 | 3.85 | 3.90 | 3.84 | 3.84 | -0.78% | 0.30 | 0.74% |
| 2026-03-12 | 3.95 | 3.95 | 3.85 | 3.87 | -1.78% | 0.46 | 1.13% |
| 2026-03-11 | 3.98 | 3.98 | 3.91 | 3.94 | -0.51% | 0.35 | 0.85% |
| 2026-03-10 | 3.90 | 3.98 | 3.89 | 3.96 | +2.33% | 0.46 | 1.12% |
| 2026-03-09 | 3.81 | 3.90 | 3.77 | 3.87 | +0.26% | 0.47 | 1.18% |
| 2026-03-06 | 3.78 | 3.86 | 3.77 | 3.86 | +1.58% | 0.34 | 0.85% |
| 2026-03-05 | 3.80 | 3.83 | 3.76 | 3.80 | +2.15% | 0.51 | 1.28% |
| 2026-03-04 | 3.62 | 3.77 | 3.62 | 3.72 | 0.00% | 0.56 | 1.45% |
| 2026-03-03 | 3.89 | 3.90 | 3.71 | 3.72 | -4.37% | 0.96 | 2.43% |
| 2026-03-02 | 4.02 | 4.04 | 3.89 | 3.89 | -4.89% | 1.21 | 2.96% |
| 2026-02-27 | 4.10 | 4.11 | 4.04 | 4.09 | -1.21% | 0.71 | 1.68% |
| 2026-02-26 | 4.00 | 4.20 | 3.97 | 4.14 | +3.24% | 1.25 | 2.92% |
| 2026-02-25 | 3.98 | 4.03 | 3.98 | 4.01 | +0.75% | 0.55 | 1.31% |