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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.43 | 4.52 | 4.39 | 4.52 | +1.80% | 3.12 | 6.71% |
| 2025-10-22 | 4.40 | 4.48 | 4.39 | 4.44 | +0.23% | 2.85 | 6.16% |
| 2025-10-21 | 4.45 | 4.46 | 4.37 | 4.43 | -1.12% | 3.47 | 7.54% |
| 2025-10-20 | 4.33 | 4.48 | 4.26 | 4.48 | +4.19% | 5.09 | 11.06% |
| 2025-10-17 | 4.35 | 4.47 | 4.24 | 4.30 | -2.05% | 3.94 | 8.76% |
| 2025-10-16 | 4.31 | 4.50 | 4.30 | 4.39 | +2.09% | 7.07 | 15.43% |
| 2025-10-15 | 4.08 | 4.30 | 4.08 | 4.30 | +9.97% | 1.41 | 3.18% |
| 2025-10-14 | 3.99 | 4.05 | 3.90 | 3.91 | -1.51% | 0.90 | 2.18% |
| 2025-10-13 | 3.90 | 3.98 | 3.75 | 3.97 | -1.24% | 0.98 | 2.42% |
| 2025-10-10 | 4.02 | 4.08 | 3.98 | 4.02 | 0.00% | 0.94 | 2.24% |
| 2025-10-09 | 4.02 | 4.04 | 3.97 | 4.02 | 0.00% | 0.79 | 1.89% |
| 2025-09-30 | 4.08 | 4.09 | 4.01 | 4.02 | -1.23% | 0.73 | 1.73% |
| 2025-09-29 | 4.05 | 4.09 | 3.93 | 4.07 | +1.50% | 0.93 | 2.21% |
| 2025-09-26 | 4.07 | 4.10 | 3.98 | 4.01 | -1.47% | 0.97 | 2.30% |
| 2025-09-25 | 4.21 | 4.27 | 4.07 | 4.07 | -3.55% | 1.32 | 3.06% |
| 2025-09-24 | 4.18 | 4.22 | 4.10 | 4.22 | +0.96% | 1.08 | 2.47% |
| 2025-09-23 | 4.32 | 4.32 | 4.09 | 4.18 | -3.02% | 1.54 | 3.55% |
| 2025-09-22 | 4.27 | 4.34 | 4.22 | 4.31 | +0.47% | 1.14 | 2.55% |
| 2025-09-19 | 4.42 | 4.45 | 4.26 | 4.29 | -3.60% | 1.90 | 4.22% |
| 2025-09-18 | 4.42 | 4.65 | 4.38 | 4.45 | +0.45% | 3.70 | 7.88% |