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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.16 | 3.31 | 3.16 | 3.21 | +0.63% | 0.91 | 2.70% |
| 2025-12-17 | 3.13 | 3.19 | 3.11 | 3.19 | +1.27% | 0.72 | 2.20% |
| 2025-12-16 | 3.26 | 3.26 | 3.14 | 3.15 | -4.26% | 1.21 | 3.62% |
| 2025-12-15 | 3.17 | 3.34 | 3.13 | 3.29 | +2.81% | 1.65 | 4.89% |
| 2025-12-12 | 3.24 | 3.27 | 3.19 | 3.20 | -1.54% | 1.24 | 3.68% |
| 2025-12-11 | 3.37 | 3.37 | 3.23 | 3.25 | -4.41% | 1.97 | 5.76% |
| 2025-12-10 | 3.38 | 3.44 | 3.37 | 3.40 | +0.89% | 2.00 | 5.64% |
| 2025-12-09 | 3.45 | 3.47 | 3.35 | 3.37 | -4.26% | 3.53 | 9.97% |
| 2025-12-08 | 3.62 | 3.69 | 3.52 | 3.52 | -5.12% | 5.04 | 13.60% |
| 2025-12-05 | 3.71 | 3.71 | 3.71 | 3.71 | -4.87% | 0.12 | 0.32% |
| 2025-12-04 | 3.90 | 3.90 | 3.90 | 3.90 | -5.11% | 0.01 | 0.03% |
| 2025-12-03 | 4.11 | 4.11 | 4.11 | 4.11 | -5.08% | 0.01 | 0.03% |
| 2025-12-02 | 4.33 | 4.33 | 4.33 | 4.33 | -5.04% | 0.01 | 0.03% |
| 2025-12-01 | 4.56 | 4.56 | 4.56 | 4.56 | nan% | nan | nan% |
| 2025-11-28 | 4.50 | 4.56 | 4.46 | 4.56 | +0.89% | 0.94 | 2.00% |
| 2025-11-27 | 4.49 | 4.55 | 4.48 | 4.52 | +0.67% | 0.84 | 1.77% |
| 2025-11-26 | 4.51 | 4.59 | 4.49 | 4.49 | -1.10% | 0.94 | 1.99% |
| 2025-11-25 | 4.51 | 4.58 | 4.48 | 4.54 | +1.57% | 1.01 | 2.13% |
| 2025-11-24 | 4.39 | 4.50 | 4.39 | 4.47 | +2.29% | 1.00 | 2.16% |
| 2025-11-21 | 4.51 | 4.58 | 4.34 | 4.37 | -3.96% | 1.38 | 3.00% |