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 |
|---|
| 2025-03-28 | 5.85 | 5.86 | -0.01 | -0.17% | 5.80 | 5.88 | 11946 | 697.77 | 0.24% |
| 2025-03-27 | 5.92 | 5.87 | -0.05 | -0.84% | 5.78 | 5.94 | 18191 | 1062.73 | 0.36% |
| 2025-03-26 | 5.94 | 5.92 | -0.02 | -0.34% | 5.90 | 5.98 | 15002 | 890.18 | 0.30% |
| 2025-03-25 | 5.96 | 5.94 | 0.00 | 0.00% | 5.91 | 5.98 | 12191 | 724.01 | 0.24% |
| 2025-03-24 | 6.10 | 5.94 | -0.16 | -2.62% | 5.85 | 6.11 | 31543 | 1875.17 | 0.63% |
| 2025-03-21 | 6.18 | 6.10 | -0.08 | -1.29% | 6.00 | 6.23 | 23130 | 1415.54 | 0.46% |
| 2025-03-20 | 6.07 | 6.18 | 0.06 | 0.98% | 6.07 | 6.26 | 34780 | 2147.73 | 0.69% |
| 2025-03-19 | 6.17 | 6.12 | -0.02 | -0.33% | 6.04 | 6.21 | 37711 | 2307.63 | 0.75% |
| 2025-03-18 | 5.83 | 6.14 | 0.29 | 4.96% | 5.83 | 6.14 | 61460 | 3707.28 | 1.22% |
| 2025-03-17 | 5.86 | 5.85 | 0.01 | 0.17% | 5.82 | 5.87 | 11696 | 683.63 | 0.23% |
| 2025-03-14 | 5.77 | 5.84 | 0.07 | 1.21% | 5.76 | 5.85 | 16845 | 979.90 | 0.33% |
| 2025-03-13 | 5.82 | 5.77 | -0.06 | -1.03% | 5.75 | 5.83 | 15008 | 867.11 | 0.30% |
| 2025-03-12 | 5.87 | 5.83 | -0.03 | -0.51% | 5.82 | 5.87 | 19943 | 1164.77 | 0.40% |
| 2025-03-11 | 5.84 | 5.86 | 0.00 | 0.00% | 5.81 | 5.86 | 9606 | 560.33 | 0.19% |
| 2025-03-10 | 5.89 | 5.86 | -0.02 | -0.34% | 5.84 | 5.91 | 8953 | 524.85 | 0.18% |
| 2025-03-07 | 5.91 | 5.88 | -0.07 | -1.18% | 5.87 | 5.97 | 10807 | 638.14 | 0.21% |
| 2025-03-06 | 5.91 | 5.95 | 0.06 | 1.02% | 5.88 | 5.97 | 15102 | 895.70 | 0.30% |
| 2025-03-05 | 5.93 | 5.89 | -0.03 | -0.51% | 5.83 | 5.94 | 8537 | 502.15 | 0.17% |
| 2025-03-04 | 5.84 | 5.92 | 0.08 | 1.37% | 5.78 | 5.93 | 13582 | 793.69 | 0.27% |
| 2025-03-03 | 5.87 | 5.84 | -0.04 | -0.68% | 5.82 | 5.93 | 13119 | 770.31 | 0.26% |
| 2025-02-28 | 5.97 | 5.88 | -0.10 | -1.67% | 5.87 | 5.98 | 13613 | 806.33 | 0.27% |
| 2025-02-27 | 6.04 | 5.98 | -0.04 | -0.66% | 5.93 | 6.06 | 14528 | 868.87 | 0.29% |
| 2025-02-26 | 5.97 | 6.02 | 0.05 | 0.84% | 5.95 | 6.05 | 12590 | 755.59 | 0.25% |
| 2025-02-25 | 6.01 | 5.97 | -0.09 | -1.49% | 5.96 | 6.04 | 20126 | 1207.86 | 0.40% |
| 2025-02-24 | 6.09 | 6.06 | -0.03 | -0.49% | 6.03 | 6.10 | 15956 | 967.31 | 0.32% |
| 2025-02-21 | 5.99 | 6.09 | 0.08 | 1.33% | 5.93 | 6.09 | 23831 | 1433.20 | 0.47% |
| 2025-02-20 | 5.95 | 6.01 | 0.07 | 1.18% | 5.92 | 6.05 | 14676 | 880.48 | 0.29% |
| 2025-02-19 | 5.86 | 5.94 | 0.05 | 0.85% | 5.86 | 5.95 | 7929 | 469.19 | 0.16% |
| 2025-02-18 | 6.04 | 5.89 | -0.12 | -2.00% | 5.88 | 6.04 | 16026 | 952.81 | 0.32% |
| 2025-02-17 | 5.93 | 6.01 | 0.08 | 1.35% | 5.93 | 6.08 | 19773 | 1188.47 | 0.39% |
| 2025-02-14 | 5.87 | 5.93 | 0.06 | 1.02% | 5.85 | 5.94 | 11201 | 660.50 | 0.22% |
| 2025-02-13 | 5.93 | 5.87 | -0.09 | -1.51% | 5.86 | 5.97 | 11054 | 655.02 | 0.22% |
| 2025-02-12 | 5.90 | 5.96 | 0.03 | 0.51% | 5.90 | 5.97 | 8270 | 491.02 | 0.16% |
| 2025-02-11 | 6.02 | 5.93 | -0.08 | -1.33% | 5.91 | 6.02 | 15819 | 938.93 | 0.31% |
| 2025-02-10 | 5.84 | 6.01 | 0.18 | 3.09% | 5.80 | 6.05 | 25634 | 1518.43 | 0.51% |
| 2025-02-07 | 5.78 | 5.83 | 0.07 | 1.22% | 5.76 | 5.87 | 20584 | 1200.06 | 0.41% |
| 2025-02-06 | 5.77 | 5.76 | -0.01 | -0.17% | 5.70 | 5.80 | 14329 | 824.38 | 0.28% |
| 2025-02-05 | 5.81 | 5.77 | 0.03 | 0.52% | 5.71 | 5.82 | 12874 | 743.72 | 0.26% |
| 2025-01-27 | 5.70 | 5.74 | 0.19 | 3.42% | 5.60 | 5.75 | 17810 | 1015.38 | 0.35% |
| 2025-01-24 | 5.59 | 5.55 | -0.06 | -1.07% | 5.54 | 5.62 | 11721 | 653.18 | 0.23% |
| 2025-01-23 | 5.60 | 5.61 | 0.02 | 0.36% | 5.58 | 5.65 | 12409 | 696.92 | 0.25% |
| 2025-01-22 | 5.59 | 5.59 | 0.00 | 0.00% | 5.55 | 5.62 | 6635 | 369.79 | 0.13% |
| 2025-01-21 | 5.63 | 5.59 | -0.02 | -0.36% | 5.55 | 5.64 | 10835 | 606.81 | 0.21% |
| 2025-01-20 | 5.59 | 5.61 | 0.02 | 0.36% | 5.59 | 5.66 | 11568 | 649.12 | 0.23% |
| 2025-01-17 | 5.64 | 5.59 | -0.01 | -0.18% | 5.57 | 5.64 | 4985 | 279.12 | 0.10% |
| 2025-01-16 | 5.58 | 5.60 | 0.05 | 0.90% | 5.56 | 5.61 | 11414 | 637.11 | 0.23% |
| 2025-01-15 | 5.64 | 5.55 | -0.09 | -1.60% | 5.54 | 5.64 | 12885 | 717.35 | 0.26% |
| 2025-01-14 | 5.50 | 5.64 | 0.14 | 2.55% | 5.49 | 5.65 | 17163 | 956.44 | 0.34% |
| 2025-01-13 | 5.46 | 5.50 | 0.02 | 0.36% | 5.43 | 5.51 | 3976 | 217.73 | 0.08% |
| 2025-01-10 | 5.50 | 5.48 | -0.04 | -0.72% | 5.46 | 5.56 | 7544 | 415.06 | 0.15% |
| 2025-01-09 | 5.55 | 5.52 | -0.03 | -0.54% | 5.46 | 5.55 | 4292 | 237.21 | 0.09% |
| 2025-01-08 | 5.53 | 5.55 | 0.01 | 0.18% | 5.41 | 5.55 | 9529 | 523.07 | 0.19% |
| 2025-01-07 | 5.51 | 5.54 | 0.04 | 0.73% | 5.43 | 5.56 | 8510 | 466.73 | 0.17% |
| 2025-01-06 | 5.64 | 5.50 | -0.16 | -2.83% | 5.38 | 5.66 | 17752 | 972.39 | 0.35% |
| 2025-01-03 | 5.61 | 5.66 | 0.04 | 0.71% | 5.61 | 5.83 | 16253 | 929.51 | 0.32% |
| 2025-01-02 | 5.70 | 5.62 | -0.08 | -1.40% | 5.58 | 5.71 | 8452 | 478.51 | 0.17% |
| 2024-12-31 | 5.64 | 5.70 | 0.00 | 0.00% | 5.64 | 5.74 | 8171 | 465.27 | 0.16% |
| 2024-12-30 | 5.85 | 5.70 | 0.08 | 1.42% | 5.63 | 5.85 | 15880 | 913.35 | 0.31% |
| 2024-12-27 | 5.49 | 5.62 | 0.10 | 1.81% | 5.49 | 5.68 | 15476 | 869.41 | 0.31% |
| 2024-12-26 | 5.46 | 5.52 | 0.02 | 0.36% | 5.46 | 5.57 | 14550 | 804.51 | 0.29% |
| 2024-12-25 | 5.67 | 5.50 | -0.20 | -3.51% | 5.44 | 5.69 | 22026 | 1219.08 | 0.44% |
| 2024-12-24 | 5.73 | 5.70 | -0.01 | -0.18% | 5.63 | 5.76 | 11991 | 684.05 | 0.24% |
| 2024-12-23 | 5.97 | 5.71 | -0.25 | -4.19% | 5.70 | 5.99 | 19225 | 1112.89 | 0.38% |
| 2024-12-20 | 5.82 | 5.96 | 0.12 | 2.05% | 5.82 | 6.02 | 15053 | 895.51 | 0.30% |
| 2024-12-19 | 5.79 | 5.84 | 0.04 | 0.69% | 5.72 | 5.85 | 7557 | 437.93 | 0.15% |
| 2024-12-18 | 5.83 | 5.80 | 0.03 | 0.52% | 5.72 | 5.84 | 10564 | 612.14 | 0.21% |
| 2024-12-17 | 5.86 | 5.77 | -0.12 | -2.04% | 5.75 | 5.91 | 15482 | 903.07 | 0.31% |
| 2024-12-16 | 5.95 | 5.89 | -0.05 | -0.84% | 5.86 | 5.96 | 13520 | 797.65 | 0.27% |
| 2024-12-13 | 6.12 | 5.94 | -0.18 | -2.94% | 5.94 | 6.13 | 40477 | 2432.49 | 0.80% |
| 2024-12-12 | 6.17 | 6.12 | -0.05 | -0.81% | 6.11 | 6.18 | 20273 | 1245.15 | 0.40% |
| 2024-12-11 | 6.16 | 6.17 | 0.02 | 0.33% | 6.12 | 6.18 | 10956 | 674.18 | 0.22% |
| 2024-12-10 | 6.29 | 6.15 | 0.00 | 0.00% | 6.14 | 6.29 | 20111 | 1244.02 | 0.40% |
| 2024-12-09 | 6.09 | 6.15 | 0.04 | 0.65% | 6.07 | 6.17 | 14001 | 855.91 | 0.28% |
| 2024-12-06 | 6.05 | 6.11 | 0.07 | 1.16% | 6.01 | 6.21 | 24415 | 1489.44 | 0.48% |
| 2024-12-05 | 6.02 | 6.04 | 0.00 | 0.00% | 6.00 | 6.09 | 20456 | 1235.59 | 0.41% |
| 2024-12-04 | 6.17 | 6.04 | -0.16 | -2.58% | 5.99 | 6.22 | 30328 | 1848.42 | 0.60% |
| 2024-12-03 | 6.37 | 6.20 | -0.18 | -2.82% | 6.19 | 6.39 | 31254 | 1953.00 | 0.62% |
| 2024-12-02 | 6.40 | 6.38 | 0.00 | 0.00% | 6.33 | 6.48 | 29695 | 1901.67 | 0.59% |
| 2024-11-29 | 6.26 | 6.38 | 0.11 | 1.75% | 6.21 | 6.46 | 37736 | 2404.41 | 0.75% |
| 2024-11-28 | 6.20 | 6.27 | 0.07 | 1.13% | 6.15 | 6.38 | 39557 | 2480.68 | 0.78% |
上证大盘股票行情在线 K线走势图
