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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.43 | 4.43 | 4.35 | 4.43 | +0.23% | 1.40 | 3.06% |
| 2025-09-16 | 4.25 | 4.44 | 4.25 | 4.42 | +3.76% | 2.06 | 4.53% |
| 2025-09-15 | 4.24 | 4.31 | 4.22 | 4.26 | -0.23% | 0.76 | 1.72% |
| 2025-09-12 | 4.33 | 4.34 | 4.26 | 4.27 | -1.61% | 0.94 | 2.10% |
| 2025-09-11 | 4.28 | 4.34 | 4.21 | 4.34 | +1.40% | 1.15 | 2.58% |
| 2025-09-10 | 4.29 | 4.32 | 4.23 | 4.28 | -0.23% | 0.97 | 2.17% |
| 2025-09-09 | 4.36 | 4.36 | 4.26 | 4.29 | -0.92% | 1.43 | 3.18% |
| 2025-09-08 | 4.26 | 4.34 | 4.24 | 4.33 | +1.41% | 1.59 | 3.54% |
| 2025-09-05 | 4.15 | 4.27 | 4.12 | 4.27 | +2.89% | 1.41 | 3.21% |
| 2025-09-04 | 4.19 | 4.26 | 4.06 | 4.15 | -0.24% | 1.42 | 3.26% |
| 2025-09-03 | 4.27 | 4.32 | 4.15 | 4.16 | -2.80% | 1.64 | 3.72% |
| 2025-09-02 | 4.22 | 4.33 | 4.10 | 4.28 | +1.42% | 2.10 | 4.78% |
| 2025-09-01 | 4.15 | 4.22 | 4.14 | 4.22 | +1.93% | 1.60 | 3.66% |
| 2025-08-29 | 4.13 | 4.18 | 4.11 | 4.14 | +0.24% | 1.48 | 3.43% |
| 2025-08-28 | 4.07 | 4.16 | 3.94 | 4.13 | +1.47% | 1.48 | 3.50% |
| 2025-08-27 | 4.24 | 4.26 | 4.07 | 4.07 | -3.78% | 1.36 | 3.11% |
| 2025-08-26 | 4.18 | 4.25 | 4.14 | 4.23 | +1.20% | 1.42 | 3.23% |
| 2025-08-25 | 4.22 | 4.28 | 4.14 | 4.18 | -0.71% | 1.75 | 4.00% |
| 2025-08-22 | 4.23 | 4.23 | 4.14 | 4.21 | -0.71% | 1.19 | 2.72% |
| 2025-08-21 | 4.22 | 4.24 | 4.16 | 4.24 | +0.47% | 1.32 | 3.02% |