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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.03 | 4.05 | 3.96 | 3.98 | 0.00% | 0.44 | 1.05% |
| 2026-02-13 | 4.01 | 4.06 | 3.96 | 3.98 | -0.99% | 0.54 | 1.30% |
| 2026-02-12 | 4.08 | 4.10 | 4.02 | 4.02 | -1.47% | 0.61 | 1.43% |
| 2026-02-11 | 4.11 | 4.18 | 4.05 | 4.08 | +0.25% | 0.96 | 2.25% |
| 2026-02-10 | 4.07 | 4.07 | 3.98 | 4.07 | 0.00% | 1.03 | 2.46% |
| 2026-02-09 | 3.92 | 4.07 | 3.88 | 4.07 | +4.90% | 1.39 | 3.32% |
| 2026-02-06 | 3.85 | 3.92 | 3.80 | 3.88 | +0.52% | 0.52 | 1.30% |
| 2026-02-05 | 3.89 | 3.95 | 3.85 | 3.86 | -0.52% | 0.69 | 1.70% |
| 2026-02-04 | 3.90 | 3.92 | 3.85 | 3.88 | -0.77% | 0.58 | 1.43% |
| 2026-02-03 | 3.85 | 3.95 | 3.83 | 3.91 | +2.89% | 0.77 | 1.91% |
| 2026-02-02 | 3.92 | 3.96 | 3.78 | 3.80 | -4.04% | 0.95 | 2.35% |
| 2026-01-30 | 3.89 | 3.98 | 3.81 | 3.96 | +0.51% | 0.98 | 2.40% |
| 2026-01-29 | 4.10 | 4.13 | 3.94 | 3.94 | -5.06% | 1.70 | 4.08% |
| 2026-01-28 | 4.14 | 4.23 | 4.08 | 4.15 | +0.97% | 1.86 | 4.31% |
| 2026-01-27 | 3.88 | 4.11 | 3.88 | 4.11 | +5.12% | 1.98 | 4.73% |
| 2026-01-26 | 4.06 | 4.09 | 3.87 | 3.91 | -2.00% | 1.80 | 4.35% |
| 2026-01-23 | 3.86 | 4.06 | 3.83 | 3.99 | +1.27% | 2.42 | 5.93% |
| 2026-01-22 | 3.75 | 3.94 | 3.72 | 3.94 | +5.07% | 3.11 | 7.70% |
| 2026-01-21 | 3.92 | 3.92 | 3.73 | 3.75 | +0.54% | 3.77 | 9.49% |
| 2026-01-20 | 3.73 | 3.73 | 3.73 | 3.73 | +5.07% | 0.11 | 0.27% |