ST智云(300097)股票行情
ST智云(300097)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 |
|---|
| 2025-09-15 | 6.12 | 6.00 | -0.12 | -1.96% | 5.96 | 6.18 | 65233 | 3934.69 | 2.42% | 0.00 |
| 2025-09-12 | 6.11 | 6.12 | -0.02 | -0.33% | 6.10 | 6.22 | 54488 | 3353.01 | 2.02% | 0.00 |
| 2025-09-11 | 6.30 | 6.14 | -0.15 | -2.38% | 6.06 | 6.30 | 99629 | 6121.94 | 3.69% | 0.00 |
| 2025-09-10 | 6.15 | 6.29 | 0.13 | 2.11% | 6.12 | 6.31 | 68887 | 4293.98 | 2.55% | 0.00 |
| 2025-09-09 | 6.15 | 6.16 | 0.03 | 0.49% | 6.06 | 6.19 | 67487 | 4134.23 | 2.50% | 0.00 |
| 2025-09-08 | 5.85 | 6.13 | 0.28 | 4.79% | 5.82 | 6.14 | 98919 | 5955.15 | 3.66% | 0.00 |
| 2025-09-05 | 5.74 | 5.85 | 0.12 | 2.09% | 5.65 | 5.86 | 72988 | 4207.07 | 2.70% | 0.00 |
| 2025-09-04 | 5.74 | 5.73 | -0.01 | -0.17% | 5.64 | 5.86 | 88699 | 5111.40 | 3.29% | 0.00 |
| 2025-09-03 | 5.71 | 5.74 | 0.04 | 0.70% | 5.69 | 5.83 | 78356 | 4517.51 | 2.90% | 0.00 |
| 2025-09-02 | 5.78 | 5.70 | -0.06 | -1.04% | 5.62 | 5.83 | 68024 | 3880.98 | 2.52% | 0.00 |
| 2025-09-01 | 5.71 | 5.76 | 0.09 | 1.59% | 5.68 | 5.86 | 57788 | 3335.66 | 2.14% | 0.00 |
| 2025-08-29 | 5.85 | 5.67 | -0.18 | -3.08% | 5.61 | 5.85 | 79133 | 4511.70 | 2.93% | 0.00 |
| 2025-08-28 | 5.70 | 5.85 | 0.13 | 2.27% | 5.63 | 5.87 | 97077 | 5600.19 | 3.60% | 0.00 |
| 2025-08-27 | 5.83 | 5.72 | -0.08 | -1.38% | 5.70 | 5.98 | 101401 | 5933.97 | 3.76% | 0.00 |
| 2025-08-26 | 5.55 | 5.80 | 0.23 | 4.13% | 5.54 | 5.87 | 117172 | 6708.17 | 4.34% | 0.00 |
| 2025-08-25 | 5.57 | 5.57 | 0.00 | 0.00% | 5.52 | 5.63 | 71689 | 3996.62 | 2.66% | 0.00 |
| 2025-08-22 | 5.66 | 5.57 | -0.15 | -2.62% | 5.50 | 5.73 | 146243 | 8207.90 | 5.42% | 0.00 |
| 2025-08-21 | 5.68 | 5.72 | 0.03 | 0.53% | 5.67 | 5.80 | 74818 | 4303.90 | 2.77% | 0.00 |
| 2025-08-20 | 5.62 | 5.69 | 0.09 | 1.61% | 5.57 | 5.69 | 60356 | 3408.95 | 2.24% | 0.00 |
| 2025-08-19 | 5.58 | 5.60 | 0.03 | 0.54% | 5.51 | 5.64 | 64113 | 3573.83 | 2.37% | 0.00 |
| 2025-08-18 | 5.49 | 5.57 | 0.09 | 1.64% | 5.49 | 5.62 | 57710 | 3210.47 | 2.14% | 0.00 |
| 2025-08-15 | 5.42 | 5.48 | 0.06 | 1.11% | 5.40 | 5.52 | 43517 | 2383.08 | 1.61% | 0.00 |
| 2025-08-14 | 5.44 | 5.42 | -0.05 | -0.91% | 5.37 | 5.58 | 73499 | 4026.03 | 2.72% | 40.00 |
| 2025-08-13 | 5.36 | 5.47 | 0.11 | 2.05% | 5.36 | 5.62 | 105527 | 5816.41 | 3.91% | 0.00 |
| 2025-08-12 | 5.32 | 5.36 | 0.07 | 1.32% | 5.28 | 5.38 | 39972 | 2132.68 | 1.48% | 0.00 |
| 2025-08-11 | 5.30 | 5.29 | -0.01 | -0.19% | 5.25 | 5.38 | 52413 | 2783.87 | 1.94% | 0.00 |
| 2025-08-08 | 5.32 | 5.30 | -0.02 | -0.38% | 5.20 | 5.32 | 64729 | 3399.61 | 2.40% | 0.00 |
| 2025-08-07 | 5.17 | 5.32 | 0.15 | 2.90% | 5.17 | 5.37 | 93996 | 4964.36 | 3.48% | 0.00 |
| 2025-08-06 | 5.13 | 5.17 | 0.05 | 0.98% | 5.11 | 5.20 | 52724 | 2720.72 | 1.95% | 0.00 |
| 2025-08-05 | 5.08 | 5.12 | 0.04 | 0.79% | 5.08 | 5.14 | 26627 | 1361.01 | 0.99% | 0.00 |
| 2025-08-04 | 5.01 | 5.08 | 0.07 | 1.40% | 4.99 | 5.08 | 23945 | 1208.89 | 0.89% | 0.00 |
| 2025-08-01 | 4.99 | 5.01 | 0.01 | 0.20% | 4.98 | 5.04 | 16661 | 835.06 | 0.62% | 0.00 |
| 2025-07-31 | 5.04 | 5.00 | -0.04 | -0.79% | 4.99 | 5.05 | 29524 | 1483.05 | 1.09% | 0.00 |
| 2025-07-30 | 5.08 | 5.04 | -0.03 | -0.59% | 5.01 | 5.09 | 33815 | 1709.37 | 1.25% | 499.00 |
| 2025-07-29 | 5.07 | 5.07 | -0.01 | -0.20% | 5.04 | 5.11 | 32182 | 1630.88 | 1.19% | 0.00 |
| 2025-07-28 | 5.06 | 5.08 | 0.01 | 0.20% | 5.05 | 5.09 | 23156 | 1174.92 | 0.86% | 0.00 |
| 2025-07-25 | 5.09 | 5.07 | -0.01 | -0.20% | 5.05 | 5.09 | 31220 | 1581.77 | 1.16% | 0.00 |
| 2025-07-24 | 5.06 | 5.08 | 0.02 | 0.40% | 5.06 | 5.10 | 24653 | 1251.83 | 0.91% | 0.00 |
| 2025-07-23 | 5.12 | 5.06 | -0.04 | -0.78% | 5.06 | 5.12 | 35845 | 1818.21 | 1.33% | 0.00 |
| 2025-07-22 | 5.12 | 5.10 | -0.04 | -0.78% | 5.06 | 5.13 | 43725 | 2228.69 | 1.62% | 0.00 |
| 2025-07-21 | 5.10 | 5.14 | 0.04 | 0.78% | 5.09 | 5.14 | 21623 | 1106.38 | 0.80% | 0.00 |
| 2025-07-18 | 5.18 | 5.10 | -0.10 | -1.92% | 5.09 | 5.20 | 52352 | 2687.23 | 1.94% | 0.00 |
| 2025-07-17 | 5.22 | 5.20 | -0.03 | -0.57% | 5.19 | 5.30 | 46161 | 2414.14 | 1.71% | 0.00 |
| 2025-07-16 | 5.12 | 5.23 | 0.11 | 2.15% | 5.12 | 5.25 | 66654 | 3458.43 | 2.47% | 10.00 |
| 2025-07-15 | 5.13 | 5.12 | -0.01 | -0.19% | 5.10 | 5.22 | 46712 | 2404.25 | 1.73% | 0.00 |
| 2025-07-14 | 5.10 | 5.13 | 0.01 | 0.20% | 5.09 | 5.16 | 24082 | 1234.90 | 0.89% | 0.00 |
| 2025-07-11 | 5.10 | 5.12 | -0.01 | -0.19% | 5.08 | 5.13 | 23930 | 1222.50 | 0.89% | 0.00 |
| 2025-07-10 | 5.06 | 5.13 | 0.05 | 0.98% | 5.06 | 5.13 | 28472 | 1453.67 | 1.05% | 0.00 |
| 2025-07-09 | 5.12 | 5.08 | -0.06 | -1.17% | 5.07 | 5.15 | 52448 | 2674.32 | 1.94% | 0.00 |
| 2025-07-08 | 5.11 | 5.14 | 0.02 | 0.39% | 5.11 | 5.15 | 29838 | 1529.62 | 1.11% | 0.00 |
| 2025-07-07 | 5.11 | 5.12 | 0.00 | 0.00% | 5.08 | 5.15 | 20995 | 1074.52 | 0.78% | 0.00 |
| 2025-07-04 | 5.13 | 5.12 | -0.02 | -0.39% | 5.10 | 5.16 | 39572 | 2028.10 | 1.47% | 0.00 |
| 2025-07-03 | 5.14 | 5.14 | 0.00 | 0.00% | 5.09 | 5.15 | 44106 | 2259.97 | 1.63% | 0.00 |
| 2025-07-02 | 5.16 | 5.14 | -0.01 | -0.19% | 5.12 | 5.17 | 32152 | 1650.91 | 1.19% | 0.00 |
| 2025-07-01 | 5.10 | 5.15 | 0.06 | 1.18% | 5.07 | 5.15 | 46705 | 2384.70 | 1.73% | 0.00 |
| 2025-06-30 | 5.03 | 5.09 | 0.06 | 1.19% | 5.00 | 5.10 | 34625 | 1749.83 | 1.28% | 0.00 |
| 2025-06-27 | 4.97 | 5.03 | 0.07 | 1.41% | 4.97 | 5.06 | 33770 | 1694.62 | 1.25% | 0.00 |
| 2025-06-26 | 4.93 | 4.96 | 0.01 | 0.20% | 4.92 | 5.00 | 35483 | 1762.93 | 1.31% | 0.00 |
| 2025-06-25 | 4.99 | 4.95 | -0.03 | -0.60% | 4.91 | 5.00 | 41085 | 2028.34 | 1.52% | 0.00 |
| 2025-06-24 | 4.89 | 4.98 | 0.10 | 2.05% | 4.89 | 4.99 | 34929 | 1733.61 | 1.29% | 0.00 |
| 2025-06-23 | 4.78 | 4.88 | 0.06 | 1.24% | 4.77 | 4.91 | 27750 | 1350.58 | 1.03% | 0.00 |
| 2025-06-20 | 4.88 | 4.82 | -0.08 | -1.63% | 4.80 | 4.94 | 44626 | 2167.31 | 1.65% | 0.00 |
| 2025-06-19 | 4.94 | 4.90 | -0.07 | -1.41% | 4.88 | 5.01 | 37027 | 1824.87 | 1.37% | 0.00 |
| 2025-06-18 | 5.05 | 4.97 | -0.08 | -1.58% | 4.94 | 5.05 | 30984 | 1540.23 | 1.15% | 0.00 |
| 2025-06-17 | 5.03 | 5.05 | 0.00 | 0.00% | 5.00 | 5.09 | 33346 | 1679.13 | 1.23% | 0.00 |
| 2025-06-16 | 4.95 | 5.05 | 0.08 | 1.61% | 4.95 | 5.06 | 35652 | 1787.91 | 1.32% | 0.00 |
| 2025-06-13 | 5.08 | 4.97 | -0.13 | -2.55% | 4.95 | 5.09 | 57922 | 2897.13 | 2.15% | 0.00 |
| 2025-06-12 | 5.09 | 5.10 | 0.00 | 0.00% | 5.02 | 5.12 | 58094 | 2947.59 | 2.15% | 0.00 |
| 2025-06-11 | 5.13 | 5.10 | -0.02 | -0.39% | 5.09 | 5.18 | 50580 | 2592.22 | 1.87% | 0.00 |
| 2025-06-10 | 5.18 | 5.12 | -0.05 | -0.97% | 5.07 | 5.22 | 81968 | 4211.12 | 3.04% | 28.00 |
| 2025-06-09 | 5.06 | 5.17 | 0.13 | 2.58% | 5.06 | 5.21 | 99669 | 5118.91 | 3.69% | 0.00 |
| 2025-06-06 | 5.07 | 5.04 | -0.04 | -0.79% | 5.00 | 5.29 | 152429 | 7814.94 | 5.65% | 0.00 |
| 2025-06-05 | 4.95 | 5.08 | 0.15 | 3.04% | 4.92 | 5.11 | 109989 | 5531.18 | 4.07% | 0.00 |
| 2025-06-04 | 4.88 | 4.93 | 0.04 | 0.82% | 4.86 | 4.95 | 54970 | 2700.01 | 2.04% | 33.00 |
| 2025-06-03 | 4.72 | 4.89 | 0.14 | 2.95% | 4.68 | 4.92 | 72241 | 3510.50 | 2.68% | 0.00 |
| 2025-05-30 | 4.70 | 4.75 | 0.02 | 0.42% | 4.68 | 4.81 | 55328 | 2621.70 | 2.05% | 0.00 |
| 2025-05-29 | 4.64 | 4.73 | 0.10 | 2.16% | 4.63 | 4.75 | 56533 | 2662.61 | 2.09% | 0.00 |
| 2025-05-28 | 4.65 | 4.63 | 0.01 | 0.22% | 4.58 | 4.73 | 57381 | 2669.49 | 2.13% | 0.00 |
| 2025-05-27 | 4.50 | 4.62 | 0.11 | 2.44% | 4.50 | 4.62 | 40760 | 1862.15 | 1.51% | 0.00 |
| 2025-05-26 | 4.46 | 4.51 | 0.07 | 1.58% | 4.44 | 4.54 | 23031 | 1036.53 | 0.85% | 0.00 |
深证大盘股票行情在线 K线走势图
