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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.36 | 3.55 | 3.36 | 3.55 | +5.03% | 1.31 | 3.65% |
| 2026-01-16 | 3.31 | 3.45 | 3.27 | 3.38 | +2.74% | 1.20 | 3.43% |
| 2026-01-15 | 3.28 | 3.31 | 3.27 | 3.29 | 0.00% | 0.46 | 1.33% |
| 2026-01-14 | 3.31 | 3.34 | 3.27 | 3.29 | -0.30% | 0.93 | 2.71% |
| 2026-01-13 | 3.39 | 3.39 | 3.29 | 3.30 | -2.37% | 1.11 | 3.19% |
| 2026-01-12 | 3.32 | 3.38 | 3.30 | 3.38 | +2.11% | 1.08 | 3.09% |
| 2026-01-09 | 3.34 | 3.39 | 3.30 | 3.31 | -0.60% | 1.00 | 2.87% |
| 2026-01-08 | 3.24 | 3.35 | 3.23 | 3.33 | +2.46% | 1.06 | 3.08% |
| 2026-01-07 | 3.27 | 3.29 | 3.24 | 3.25 | -0.61% | 0.66 | 1.95% |
| 2026-01-06 | 3.23 | 3.29 | 3.23 | 3.27 | +0.93% | 0.84 | 2.46% |
| 2026-01-05 | 3.22 | 3.25 | 3.20 | 3.24 | +0.93% | 0.65 | 1.93% |
| 2025-12-31 | 3.25 | 3.26 | 3.19 | 3.21 | +0.63% | 0.55 | 1.65% |
| 2025-12-30 | 3.23 | 3.23 | 3.18 | 3.19 | -0.93% | 0.55 | 1.65% |
| 2025-12-29 | 3.26 | 3.27 | 3.21 | 3.22 | -1.23% | 0.55 | 1.63% |
| 2025-12-26 | 3.30 | 3.31 | 3.25 | 3.26 | -1.51% | 0.73 | 2.13% |
| 2025-12-25 | 3.26 | 3.35 | 3.25 | 3.31 | +1.22% | 0.85 | 2.47% |
| 2025-12-24 | 3.26 | 3.31 | 3.26 | 3.27 | -0.61% | 0.61 | 1.79% |
| 2025-12-23 | 3.24 | 3.30 | 3.19 | 3.29 | +0.92% | 1.05 | 3.10% |
| 2025-12-22 | 3.31 | 3.35 | 3.26 | 3.26 | -0.31% | 1.06 | 3.10% |
| 2025-12-19 | 3.21 | 3.29 | 3.20 | 3.27 | +1.87% | 0.78 | 2.31% |