当前位置: 爱股网 > 股票行情 > ST智知(603869)股票行情

ST智知(603869)股票行情

ST智知(603869)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-02-03	9.78	9.98	0.28	2.89%	9.77	10.00	14669	1456.16	0.30%
2026-02-02	9.53	9.70	0.17	1.78%	9.50	9.95	17399	1702.08	0.35%
2026-01-30	9.34	9.53	0.16	1.71%	9.30	9.56	12353	1162.07	0.25%
2026-01-29	9.55	9.37	-0.17	-1.78%	9.28	9.64	21033	1980.54	0.43%
2026-01-28	9.78	9.54	-0.29	-2.95%	9.46	9.90	23600	2265.55	0.48%
2026-01-27	9.80	9.83	-0.15	-1.50%	9.48	9.90	44510	4312.18	0.90%
2026-01-26	10.43	9.98	-0.52	-4.95%	9.98	10.48	49473	4973.43	1.00%
2026-01-23	10.55	10.50	0.02	0.19%	10.41	10.60	7870	825.64	0.16%
2026-01-22	10.30	10.48	0.17	1.65%	10.25	10.55	11682	1212.23	0.24%
2026-01-21	10.32	10.31	-0.02	-0.19%	10.15	10.43	8836	911.25	0.18%
2026-01-20	10.54	10.33	-0.28	-2.64%	10.32	10.65	18821	1966.20	0.38%
2026-01-19	10.50	10.61	0.03	0.28%	10.45	10.68	10271	1087.11	0.21%
2026-01-16	10.62	10.58	-0.03	-0.28%	10.49	10.65	9432	994.85	0.19%
2026-01-15	10.48	10.61	0.09	0.86%	10.35	10.61	13877	1452.98	0.28%
2026-01-14	10.56	10.52	-0.08	-0.75%	10.45	10.59	20156	2118.84	0.41%
2026-01-13	10.52	10.60	0.09	0.86%	10.46	10.66	20992	2217.83	0.42%
2026-01-12	10.83	10.51	-0.33	-3.04%	10.42	10.83	43399	4584.61	0.88%
2026-01-09	10.78	10.84	0.00	0.00%	10.74	10.88	14461	1564.31	0.29%
2026-01-08	11.00	10.84	-0.21	-1.90%	10.82	11.08	22045	2411.43	0.45%
2026-01-07	10.92	11.05	0.16	1.47%	10.79	11.17	22084	2407.79	0.45%
2026-01-06	10.81	10.89	0.08	0.74%	10.78	10.94	11776	1279.00	0.24%
2026-01-05	10.67	10.81	0.22	2.08%	10.55	10.90	17166	1839.98	0.35%
2025-12-31	10.69	10.59	-0.18	-1.67%	10.47	10.78	16768	1776.00	0.34%
2025-12-30	10.65	10.77	-0.08	-0.74%	10.63	10.93	16368	1761.45	0.33%
2025-12-29	11.18	10.85	-0.33	-2.95%	10.81	11.18	26132	2850.26	0.53%
2025-12-26	11.36	11.18	-0.01	-0.09%	11.11	11.42	19732	2212.74	0.40%
2025-12-25	11.18	11.19	0.10	0.90%	11.00	11.28	18962	2115.12	0.38%
2025-12-24	10.86	11.09	0.21	1.93%	10.81	11.11	17145	1889.55	0.35%
2025-12-23	10.79	10.88	0.09	0.83%	10.75	10.98	18338	1994.57	0.37%
2025-12-22	10.79	10.79	0.02	0.19%	10.71	10.99	10707	1155.48	0.22%
2025-12-19	10.54	10.77	0.22	2.09%	10.45	10.83	12101	1299.84	0.24%
2025-12-18	10.37	10.55	0.28	2.73%	10.28	10.65	15640	1646.30	0.32%
2025-12-17	10.42	10.27	-0.21	-2.00%	10.09	10.54	20479	2098.39	0.41%
2025-12-16	10.61	10.48	-0.21	-1.96%	10.40	10.69	16306	1712.74	0.33%
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%

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

名称	价格	涨幅▼
格尔软件	24.94	10.01
天通股份	16.94	10.00
双良节能	11.11	10.00
杭电股份	12.02	9.97
宏盛华源	6.19	9.95
韩建河山	6.85	9.95
富淼科技	32.17	9.95
兖矿能源	15.16	9.22
横店影视	33.40	8.23
华脉科技	19.38	7.37
索通发展	31.28	6.90
集友股份	9.77	6.89
时创能源	16.45	6.47
国晟科技	15.66	6.46
晋控煤业	15.30	6.10
安孚科技	58.82	5.70
合锻智能	26.37	5.69
海星股份	24.91	5.60
中煤能源	13.51	5.55
潞安环能	13.40	5.51

深市涨幅前二十

名称	价格	涨幅▼
特发信息	13.52	10.01
锐明技术	67.28	10.01
巨力索具	17.61	9.99
润贝航科	61.96	9.99
银轮股份	43.20	9.98
顺钠股份	11.15	9.96
江苏神通	18.68	8.86
亚厦股份	4.61	8.73
名雕股份	30.24	7.46
东方钽业	46.03	6.53
嘉事堂	17.47	6.52
中集集团	11.04	6.46
科瑞技术	26.26	6.45
千味央厨	48.00	6.19
南网能源	7.89	6.05
江顺科技	116.58	5.45
京泉华	28.78	5.42
红太阳	5.94	5.32
航天发展	33.99	4.97
红宝丽	14.35	4.74

创业板涨幅前二十

名称	价格	涨幅▼
民爆光电	77.74	20.01
凯龙高科	23.82	20.00
春晖智控	34.70	13.77
昆仑万维	63.02	12.80
正强股份	52.72	9.65
凯旺科技	51.99	9.15
蜀道装备	25.12	9.08
阿石创	38.70	8.77
新锦动力	5.92	8.62
潜能恒信	31.78	8.10
富特科技	53.01	7.66
鼎汉技术	8.99	7.28
大禹节水	5.12	7.11
广生堂	114.50	6.10
泽润新能	79.06	6.04
三角防务	46.70	5.82
厚普股份	15.36	5.49
托普云农	123.00	5.11
胜蓝股份	57.28	5.10
全信股份	21.21	5.05