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
2026-03-25	9.13	9.33	0.20	2.19%	9.13	9.42	6184	574.19	0.13%
2026-03-24	9.06	9.13	0.10	1.11%	8.89	9.15	9692	873.78	0.20%
2026-03-23	9.43	9.03	-0.47	-4.95%	9.03	9.43	19588	1789.05	0.40%
2026-03-20	9.50	9.50	-0.08	-0.84%	9.48	9.66	7272	694.57	0.15%
2026-03-19	9.67	9.58	-0.12	-1.24%	9.57	9.72	4956	476.52	0.10%
2026-03-18	9.67	9.70	0.01	0.10%	9.56	9.72	7056	679.15	0.14%
2026-03-17	9.84	9.69	-0.15	-1.52%	9.63	9.84	7036	685.87	0.14%
2026-03-16	9.88	9.84	-0.02	-0.20%	9.76	9.92	8208	806.19	0.17%
2026-03-13	9.88	9.86	-0.04	-0.40%	9.83	9.95	5554	549.00	0.11%
2026-03-12	10.05	9.90	-0.12	-1.20%	9.83	10.05	10144	1004.92	0.21%
2026-03-11	9.86	10.02	0.16	1.62%	9.83	10.05	15361	1530.40	0.31%
2026-03-10	9.80	9.86	0.11	1.13%	9.75	9.93	8530	838.38	0.17%
2026-03-09	9.56	9.75	-0.02	-0.20%	9.56	9.77	7237	699.54	0.15%
2026-03-06	9.52	9.77	0.17	1.77%	9.52	9.85	8771	854.87	0.18%
2026-03-05	9.60	9.60	0.12	1.27%	9.55	9.78	10529	1016.30	0.21%
2026-03-04	9.57	9.48	-0.11	-1.15%	9.40	9.72	6711	641.26	0.14%
2026-03-03	9.89	9.59	-0.32	-3.23%	9.59	9.92	10138	987.12	0.21%
2026-03-02	9.91	9.91	-0.14	-1.39%	9.75	9.98	10400	1025.97	0.21%
2026-02-27	10.05	10.05	-0.07	-0.69%	10.00	10.15	8038	807.81	0.16%
2026-02-26	10.26	10.12	-0.07	-0.69%	10.07	10.26	6543	661.80	0.13%
2026-02-25	9.97	10.19	0.26	2.62%	9.92	10.28	15364	1563.93	0.31%
2026-02-24	9.79	9.93	0.13	1.33%	9.79	9.93	5695	563.24	0.12%
2026-02-13	9.89	9.80	-0.09	-0.91%	9.79	9.92	4916	484.49	0.10%
2026-02-12	9.78	9.89	0.05	0.51%	9.78	9.94	5771	569.46	0.12%
2026-02-11	9.80	9.84	0.00	0.00%	9.72	9.93	6740	662.58	0.14%
2026-02-10	9.90	9.84	-0.08	-0.81%	9.80	9.94	6137	606.31	0.12%
2026-02-09	9.89	9.92	0.01	0.10%	9.87	9.96	7170	711.32	0.15%
2026-02-06	9.76	9.91	0.06	0.61%	9.73	9.98	8904	881.54	0.18%
2026-02-05	9.92	9.85	-0.13	-1.30%	9.79	9.98	12255	1210.73	0.25%
2026-02-04	9.89	9.98	0.00	0.00%	9.84	10.00	9404	932.00	0.19%
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%

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▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58