ST智知(603869)股票行情
ST智知(603869)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 10.65 | 10.69 | -0.11 | -1.02% | 10.61 | 10.93 | 11869 | 1275.22 | 0.24% |
| 2025-12-12 | 10.90 | 10.80 | -0.13 | -1.19% | 10.78 | 11.05 | 13666 | 1485.05 | 0.28% |
| 2025-12-11 | 11.12 | 10.93 | -0.18 | -1.62% | 10.90 | 11.18 | 17926 | 1972.62 | 0.36% |
| 2025-12-10 | 11.28 | 11.11 | -0.16 | -1.42% | 11.06 | 11.30 | 17265 | 1930.54 | 0.35% |
| 2025-12-09 | 11.17 | 11.27 | 0.04 | 0.36% | 10.90 | 11.45 | 35101 | 3913.70 | 0.71% |
| 2025-12-08 | 10.85 | 11.23 | 0.48 | 4.47% | 10.76 | 11.29 | 49932 | 5593.51 | 1.01% |
| 2025-12-05 | 10.59 | 10.75 | 0.17 | 1.61% | 10.42 | 10.75 | 10951 | 1162.31 | 0.22% |
| 2025-12-04 | 10.74 | 10.58 | -0.14 | -1.31% | 10.48 | 10.80 | 12381 | 1316.33 | 0.25% |
| 2025-12-03 | 10.55 | 10.72 | 0.10 | 0.94% | 10.51 | 10.77 | 16570 | 1761.70 | 0.34% |
| 2025-12-02 | 10.48 | 10.62 | 0.14 | 1.34% | 10.33 | 10.74 | 15652 | 1651.88 | 0.32% |
| 2025-12-01 | 10.30 | 10.48 | 0.20 | 1.95% | 10.30 | 10.55 | 12465 | 1304.15 | 0.25% |
| 2025-11-28 | 10.26 | 10.28 | -0.05 | -0.48% | 10.22 | 10.40 | 11522 | 1188.67 | 0.23% |
| 2025-11-27 | 10.38 | 10.33 | -0.02 | -0.19% | 10.27 | 10.49 | 11994 | 1243.67 | 0.24% |
| 2025-11-26 | 10.40 | 10.35 | -0.06 | -0.58% | 10.31 | 10.55 | 13837 | 1443.44 | 0.28% |
| 2025-11-25 | 10.20 | 10.41 | 0.18 | 1.76% | 10.20 | 10.48 | 15564 | 1615.40 | 0.31% |
| 2025-11-24 | 9.96 | 10.23 | 0.28 | 2.81% | 9.80 | 10.31 | 21950 | 2196.87 | 0.44% |
| 2025-11-21 | 10.32 | 9.95 | -0.44 | -4.23% | 9.90 | 10.38 | 24980 | 2516.57 | 0.51% |
| 2025-11-20 | 10.70 | 10.39 | -0.25 | -2.35% | 10.27 | 10.75 | 18435 | 1923.68 | 0.37% |
| 2025-11-19 | 10.93 | 10.64 | -0.30 | -2.74% | 10.55 | 11.04 | 25323 | 2718.22 | 0.51% |
| 2025-11-18 | 11.04 | 10.94 | -0.16 | -1.44% | 10.90 | 11.20 | 28260 | 3124.36 | 0.57% |
| 2025-11-17 | 10.74 | 11.10 | 0.25 | 2.30% | 10.65 | 11.10 | 28135 | 3055.02 | 0.57% |
| 2025-11-14 | 10.35 | 10.85 | 0.43 | 4.13% | 10.35 | 10.94 | 44989 | 4848.73 | 0.91% |
| 2025-11-13 | 10.23 | 10.42 | 0.19 | 1.86% | 10.22 | 10.49 | 16938 | 1761.73 | 0.34% |
| 2025-11-12 | 10.25 | 10.23 | -0.02 | -0.20% | 10.17 | 10.38 | 13361 | 1371.22 | 0.27% |
| 2025-11-11 | 10.25 | 10.25 | -0.01 | -0.10% | 10.08 | 10.35 | 32183 | 3284.48 | 0.65% |
| 2025-11-10 | 10.39 | 10.26 | -0.17 | -1.63% | 10.18 | 10.52 | 24267 | 2494.45 | 0.49% |
| 2025-11-07 | 10.25 | 10.43 | 0.22 | 2.15% | 10.13 | 10.47 | 14518 | 1506.14 | 0.29% |
| 2025-11-06 | 10.21 | 10.21 | -0.12 | -1.16% | 10.11 | 10.37 | 21579 | 2201.45 | 0.44% |
| 2025-11-05 | 10.47 | 10.33 | -0.11 | -1.05% | 10.26 | 10.47 | 15702 | 1623.00 | 0.32% |
| 2025-11-04 | 10.50 | 10.44 | -0.11 | -1.04% | 10.30 | 10.65 | 25719 | 2677.38 | 0.52% |
| 2025-11-03 | 10.32 | 10.55 | 0.23 | 2.23% | 10.19 | 10.60 | 27341 | 2866.88 | 0.55% |
| 2025-10-31 | 10.26 | 10.32 | 0.21 | 2.08% | 10.20 | 10.62 | 48656 | 5075.14 | 0.98% |
| 2025-10-30 | 9.83 | 10.11 | 0.29 | 2.95% | 9.73 | 10.12 | 31287 | 3107.29 | 0.63% |
| 2025-10-29 | 9.58 | 9.82 | 0.28 | 2.94% | 9.58 | 9.87 | 24590 | 2402.91 | 0.50% |
| 2025-10-28 | 9.34 | 9.54 | 0.20 | 2.14% | 9.25 | 9.62 | 15659 | 1487.39 | 0.32% |
| 2025-10-27 | 9.54 | 9.34 | -0.13 | -1.37% | 9.28 | 9.54 | 20611 | 1927.77 | 0.42% |
| 2025-10-24 | 9.43 | 9.47 | 0.07 | 0.74% | 9.31 | 9.58 | 18282 | 1731.25 | 0.37% |
| 2025-10-23 | 9.28 | 9.40 | 0.08 | 0.86% | 9.21 | 9.40 | 11699 | 1087.39 | 0.24% |
| 2025-10-22 | 9.07 | 9.32 | 0.15 | 1.64% | 9.07 | 9.32 | 19281 | 1784.67 | 0.39% |
| 2025-10-21 | 9.23 | 9.17 | 0.00 | 0.00% | 9.10 | 9.26 | 12390 | 1135.65 | 0.25% |
| 2025-10-20 | 8.92 | 9.17 | 0.29 | 3.27% | 8.90 | 9.17 | 18656 | 1688.24 | 0.38% |
| 2025-10-17 | 8.98 | 8.88 | -0.10 | -1.11% | 8.85 | 8.98 | 7656 | 680.45 | 0.15% |
| 2025-10-16 | 8.94 | 8.98 | 0.10 | 1.13% | 8.88 | 9.04 | 10888 | 978.13 | 0.22% |
| 2025-10-15 | 8.86 | 8.88 | 0.06 | 0.68% | 8.78 | 8.90 | 7424 | 655.27 | 0.15% |
| 2025-10-14 | 9.00 | 8.82 | -0.05 | -0.56% | 8.78 | 9.06 | 10133 | 899.96 | 0.21% |
| 2025-10-13 | 8.56 | 8.87 | -0.09 | -1.00% | 8.56 | 8.96 | 14198 | 1251.69 | 0.29% |
| 2025-10-10 | 9.22 | 8.96 | -0.28 | -3.03% | 8.90 | 9.25 | 21588 | 1954.05 | 0.44% |
| 2025-10-09 | 9.19 | 9.24 | -0.04 | -0.43% | 9.18 | 9.28 | 16197 | 1494.46 | 0.33% |
| 2025-09-30 | 9.26 | 9.28 | 0.04 | 0.43% | 9.19 | 9.38 | 10911 | 1013.07 | 0.22% |
| 2025-09-29 | 9.04 | 9.24 | 0.25 | 2.78% | 8.95 | 9.27 | 18132 | 1661.35 | 0.37% |
| 2025-09-26 | 8.92 | 8.99 | 0.01 | 0.11% | 8.89 | 9.10 | 12403 | 1114.07 | 0.25% |
| 2025-09-25 | 8.69 | 8.98 | 0.35 | 4.06% | 8.63 | 9.04 | 26584 | 2352.48 | 0.54% |
| 2025-09-24 | 8.50 | 8.63 | 0.04 | 0.47% | 8.48 | 8.67 | 13958 | 1202.78 | 0.28% |
| 2025-09-23 | 8.99 | 8.59 | -0.40 | -4.45% | 8.54 | 9.06 | 43169 | 3715.22 | 0.87% |
| 2025-09-22 | 8.83 | 8.99 | 0.17 | 1.93% | 8.83 | 9.12 | 19612 | 1765.29 | 0.40% |
| 2025-09-19 | 8.96 | 8.82 | -0.19 | -2.11% | 8.71 | 9.04 | 27694 | 2448.13 | 0.56% |
| 2025-09-18 | 9.23 | 9.01 | -0.23 | -2.49% | 8.90 | 9.28 | 19298 | 1758.72 | 0.39% |
| 2025-09-17 | 9.12 | 9.24 | 0.01 | 0.11% | 9.12 | 9.40 | 18851 | 1740.48 | 0.38% |
| 2025-09-16 | 9.38 | 9.23 | -0.16 | -1.70% | 9.07 | 9.45 | 31202 | 2876.07 | 0.63% |
| 2025-09-15 | 9.64 | 9.39 | -0.24 | -2.49% | 9.36 | 9.70 | 22193 | 2095.70 | 0.45% |
| 2025-09-12 | 9.74 | 9.63 | -0.11 | -1.13% | 9.58 | 9.86 | 18283 | 1773.58 | 0.37% |
| 2025-09-11 | 9.77 | 9.74 | 0.03 | 0.31% | 9.55 | 9.81 | 22912 | 2215.06 | 0.46% |
| 2025-09-10 | 9.35 | 9.71 | 0.40 | 4.30% | 9.27 | 9.77 | 28990 | 2778.25 | 0.59% |
| 2025-09-09 | 9.58 | 9.31 | -0.17 | -1.79% | 9.28 | 9.58 | 25449 | 2384.51 | 0.52% |
| 2025-09-08 | 9.13 | 9.48 | 0.28 | 3.04% | 9.13 | 9.53 | 19054 | 1791.06 | 0.39% |
| 2025-09-05 | 8.98 | 9.20 | 0.24 | 2.68% | 8.91 | 9.20 | 20499 | 1861.61 | 0.41% |
| 2025-09-04 | 8.89 | 8.96 | 0.12 | 1.36% | 8.80 | 9.20 | 36241 | 3278.05 | 0.73% |
| 2025-09-03 | 8.68 | 8.84 | 0.19 | 2.20% | 8.68 | 9.04 | 30244 | 2675.39 | 0.61% |
| 2025-09-02 | 8.70 | 8.65 | -0.05 | -0.57% | 8.55 | 8.73 | 15056 | 1302.08 | 0.30% |
| 2025-09-01 | 8.50 | 8.70 | 0.26 | 3.08% | 8.50 | 8.78 | 18399 | 1592.87 | 0.37% |
| 2025-08-29 | 8.53 | 8.44 | -0.09 | -1.06% | 8.37 | 8.57 | 15036 | 1272.04 | 0.30% |
| 2025-08-28 | 8.58 | 8.53 | -0.07 | -0.81% | 8.36 | 8.66 | 21907 | 1870.65 | 0.44% |
| 2025-08-27 | 8.90 | 8.60 | -0.33 | -3.70% | 8.58 | 8.90 | 44642 | 3878.45 | 0.90% |
| 2025-08-26 | 8.52 | 8.93 | 0.37 | 4.32% | 8.52 | 8.93 | 24651 | 2153.00 | 0.50% |
| 2025-08-25 | 8.55 | 8.56 | 0.02 | 0.23% | 8.41 | 8.57 | 26375 | 2238.62 | 0.53% |
| 2025-08-22 | 8.63 | 8.54 | -0.09 | -1.04% | 8.50 | 8.70 | 21909 | 1878.93 | 0.44% |
| 2025-08-21 | 8.72 | 8.63 | -0.14 | -1.60% | 8.49 | 8.72 | 27835 | 2395.39 | 0.56% |
| 2025-08-20 | 8.63 | 8.77 | 0.12 | 1.39% | 8.63 | 8.83 | 25314 | 2216.11 | 0.51% |
| 2025-08-19 | 8.43 | 8.65 | 0.20 | 2.37% | 8.40 | 8.67 | 27022 | 2322.42 | 0.55% |
| 2025-08-18 | 8.42 | 8.45 | 0.06 | 0.72% | 8.40 | 8.61 | 32949 | 2805.39 | 0.67% |
上证大盘股票行情在线 K线走势图
ST智知(603869)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
