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
2026-02-06	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%
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%

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▼
欧莱新材	28.91	12.93
万润新能	86.50	10.26
诺诚健华	24.02	10.13
金牛化工	8.64	10.06
鼎胜新材	17.77	10.03
杉杉股份	14.37	10.03
杭电股份	13.71	10.03
金龙汽车	19.21	10.02
沧州大化	21.63	10.02
京华激光	25.47	10.02
海量数据	18.22	10.02
长江通信	40.00	10.01
五洲新春	85.65	10.01
洲际油气	5.50	10.00
百合花	18.48	10.00
数据港	39.16	10.00
杭州解百	10.78	10.00
科森科技	24.23	9.99
三祥新材	42.93	9.99
福莱新材	43.05	9.99

深市涨幅前二十

名称	价格	涨幅▼
皇庭国际	2.28	10.14
协鑫集成	4.58	10.10
银河电子	9.52	10.06
棒杰股份	6.90	10.05
协鑫能科	12.06	10.04
特一药业	13.15	10.04
神剑股份	15.24	10.04
金富科技	20.54	10.02
永太科技	28.77	10.02
准油股份	10.32	10.02
科瑞技术	28.78	10.02
翔鹭钨业	28.46	10.01
名雕股份	30.65	10.01
完美世界	19.57	10.01
正泰电源	25.73	10.00
联诚精密	25.73	10.00
宇晶股份	84.36	10.00
南矿集团	25.52	10.00
恩捷股份	57.44	10.00
汉森制药	7.59	10.00

创业板涨幅前二十

名称	价格	涨幅▼
凯龙高科	34.30	20.01
智立方	80.33	20.00
田中精机	50.57	20.00
佳创视讯	8.08	17.27
震裕科技	176.55	13.39
铭利达	22.57	13.36
振东制药	6.50	13.24
泽润新能	103.89	12.19
江天化学	36.68	11.66
福赛科技	140.99	11.54
首华燃气	17.08	10.98
安靠智电	49.01	10.56
海科新源	57.40	9.94
通源石油	12.64	9.72
光大同创	62.56	9.18
江丰电子	123.61	8.93
嘉益股份	56.27	8.52
中环海陆	37.99	8.48
易天股份	32.43	8.28
斯菱智驱	178.00	7.94