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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.58 | 4.63 | 4.53 | 4.55 | -0.44% | 0.95 | 1.99% |
| 2025-11-19 | 4.66 | 4.68 | 4.54 | 4.57 | -1.72% | 1.35 | 2.83% |
| 2025-11-18 | 4.83 | 4.85 | 4.62 | 4.65 | -3.93% | 1.89 | 3.86% |
| 2025-11-17 | 4.79 | 4.85 | 4.71 | 4.84 | +0.62% | 1.41 | 2.81% |
| 2025-11-14 | 4.78 | 4.84 | 4.76 | 4.81 | -0.21% | 1.23 | 2.45% |
| 2025-11-13 | 4.77 | 4.85 | 4.74 | 4.82 | +0.42% | 1.50 | 3.00% |
| 2025-11-12 | 4.89 | 4.90 | 4.73 | 4.80 | -1.84% | 2.00 | 4.00% |
| 2025-11-11 | 4.91 | 4.94 | 4.83 | 4.89 | -0.41% | 2.08 | 4.09% |
| 2025-11-10 | 4.97 | 5.01 | 4.88 | 4.91 | -1.21% | 2.97 | 5.79% |
| 2025-11-07 | 5.06 | 5.12 | 4.96 | 4.97 | -4.42% | 4.39 | 8.40% |
| 2025-11-06 | 5.06 | 5.35 | 4.93 | 5.20 | +3.38% | 6.69 | 12.44% |
| 2025-11-05 | 5.03 | 5.13 | 4.88 | 5.03 | -2.33% | 4.50 | 8.58% |
| 2025-11-04 | 4.95 | 5.19 | 4.95 | 5.15 | +3.41% | 6.11 | 11.53% |
| 2025-11-03 | 4.86 | 5.09 | 4.85 | 4.98 | +0.20% | 5.70 | 10.95% |
| 2025-10-31 | 4.80 | 5.10 | 4.71 | 4.97 | +2.26% | 7.39 | 14.40% |
| 2025-10-30 | 5.11 | 5.41 | 4.82 | 4.86 | -1.22% | 11.39 | 21.56% |
| 2025-10-29 | 4.56 | 4.92 | 4.47 | 4.92 | +10.07% | 3.55 | 7.16% |
| 2025-10-28 | 4.49 | 4.52 | 4.41 | 4.47 | -0.67% | 1.61 | 3.45% |
| 2025-10-27 | 4.51 | 4.56 | 4.43 | 4.50 | +0.22% | 2.42 | 5.18% |
| 2025-10-24 | 4.52 | 4.54 | 4.46 | 4.49 | -0.66% | 2.11 | 4.49% |