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 |
|---|
| 2025-06-16 | 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 |
| 2025-05-23 | 4.51 | 4.44 | -0.09 | -1.99% | 4.44 | 4.56 | 39700 | 1786.68 | 1.47% | 0.00 |
| 2025-05-22 | 4.62 | 4.53 | -0.11 | -2.37% | 4.52 | 4.65 | 55660 | 2545.50 | 2.06% | 0.00 |
| 2025-05-21 | 4.60 | 4.64 | 0.00 | 0.00% | 4.59 | 4.66 | 52051 | 2406.08 | 1.93% | 0.00 |
| 2025-05-20 | 4.59 | 4.64 | 0.05 | 1.09% | 4.57 | 4.71 | 59522 | 2765.26 | 2.20% | 0.00 |
| 2025-05-19 | 4.47 | 4.59 | 0.14 | 3.15% | 4.46 | 4.61 | 58843 | 2682.23 | 2.18% | 30.00 |
| 2025-05-16 | 4.47 | 4.45 | -0.02 | -0.45% | 4.44 | 4.49 | 35827 | 1600.19 | 1.33% | 0.00 |
| 2025-05-15 | 4.45 | 4.47 | 0.00 | 0.00% | 4.45 | 4.56 | 42354 | 1907.73 | 1.57% | 0.00 |
| 2025-05-14 | 4.48 | 4.47 | -0.03 | -0.67% | 4.46 | 4.52 | 39124 | 1754.95 | 1.45% | 0.00 |
| 2025-05-13 | 4.59 | 4.50 | -0.06 | -1.32% | 4.47 | 4.61 | 55595 | 2513.41 | 2.06% | 0.00 |
| 2025-05-12 | 4.51 | 4.56 | 0.05 | 1.11% | 4.49 | 4.58 | 54837 | 2483.80 | 2.03% | 0.00 |
| 2025-05-09 | 4.48 | 4.51 | 0.01 | 0.22% | 4.45 | 4.60 | 83238 | 3774.78 | 3.08% | 0.00 |
| 2025-05-08 | 4.39 | 4.50 | 0.11 | 2.51% | 4.36 | 4.52 | 72347 | 3231.00 | 2.68% | 0.00 |
| 2025-05-07 | 4.38 | 4.39 | 0.03 | 0.69% | 4.31 | 4.42 | 58640 | 2558.96 | 2.17% | 100.00 |
| 2025-05-06 | 4.20 | 4.36 | 0.17 | 4.06% | 4.20 | 4.36 | 69699 | 2995.65 | 2.58% | 60.00 |
| 2025-04-30 | 4.10 | 4.19 | 0.08 | 1.95% | 4.10 | 4.20 | 44394 | 1849.83 | 1.64% | 0.00 |
| 2025-04-29 | 4.07 | 4.11 | 0.01 | 0.24% | 4.05 | 4.16 | 38853 | 1603.39 | 1.44% | 0.00 |
| 2025-04-28 | 4.20 | 4.10 | -0.12 | -2.84% | 4.09 | 4.22 | 73594 | 3042.23 | 2.73% | 0.00 |
| 2025-04-25 | 4.22 | 4.22 | 0.11 | 2.68% | 4.21 | 4.43 | 113447 | 4866.41 | 4.20% | 0.00 |
| 2025-04-24 | 4.21 | 4.11 | -0.14 | -3.29% | 4.09 | 4.22 | 82447 | 3414.76 | 3.05% | 0.00 |
| 2025-04-23 | 4.17 | 4.25 | 0.08 | 1.92% | 4.17 | 4.30 | 63655 | 2698.37 | 2.36% | 10.00 |
| 2025-04-22 | 4.18 | 4.17 | -0.03 | -0.71% | 4.14 | 4.20 | 51349 | 2139.17 | 1.90% | 0.00 |
| 2025-04-21 | 4.22 | 4.20 | -0.03 | -0.71% | 4.17 | 4.24 | 48725 | 2049.94 | 1.80% | 0.00 |
| 2025-04-18 | 4.22 | 4.23 | 0.01 | 0.24% | 4.18 | 4.24 | 36589 | 1541.22 | 1.36% | 0.00 |
| 2025-04-17 | 4.17 | 4.22 | 0.02 | 0.48% | 4.17 | 4.26 | 41880 | 1768.79 | 1.55% | 0.00 |
| 2025-04-16 | 4.27 | 4.20 | -0.10 | -2.33% | 4.13 | 4.27 | 67678 | 2849.73 | 2.51% | 0.00 |
| 2025-04-15 | 4.25 | 4.30 | 0.04 | 0.94% | 4.21 | 4.30 | 56622 | 2412.51 | 2.10% | 0.00 |
| 2025-04-14 | 4.22 | 4.26 | 0.08 | 1.91% | 4.22 | 4.31 | 73881 | 3145.24 | 2.74% | 0.00 |
| 2025-04-11 | 4.07 | 4.18 | 0.05 | 1.21% | 4.04 | 4.22 | 85846 | 3577.40 | 3.18% | 0.00 |
| 2025-04-10 | 4.09 | 4.13 | 0.11 | 2.74% | 4.08 | 4.20 | 106422 | 4408.22 | 3.94% | 0.00 |
| 2025-04-09 | 3.86 | 4.02 | 0.06 | 1.52% | 3.67 | 4.04 | 113242 | 4366.27 | 4.19% | 0.00 |
| 2025-04-08 | 3.95 | 3.96 | 0.04 | 1.02% | 3.91 | 4.09 | 103874 | 4149.27 | 3.85% | 0.00 |
| 2025-04-07 | 4.35 | 3.92 | -0.73 | -15.70% | 3.84 | 4.41 | 153409 | 6349.73 | 5.68% | 0.00 |
| 2025-04-03 | 4.60 | 4.65 | -0.01 | -0.21% | 4.58 | 4.70 | 60800 | 2828.16 | 2.25% | 0.00 |
| 2025-04-02 | 4.63 | 4.66 | 0.02 | 0.43% | 4.61 | 4.67 | 46562 | 2164.37 | 1.72% | 0.00 |
| 2025-04-01 | 4.58 | 4.64 | 0.05 | 1.09% | 4.58 | 4.67 | 67428 | 3128.00 | 2.50% | 0.00 |
| 2025-03-31 | 4.68 | 4.59 | -0.14 | -2.96% | 4.53 | 4.68 | 114904 | 5283.65 | 4.26% | 0.00 |
| 2025-03-28 | 4.87 | 4.73 | -0.15 | -3.07% | 4.69 | 4.89 | 132118 | 6321.28 | 4.89% | 0.00 |
| 2025-03-27 | 4.93 | 4.88 | -0.08 | -1.61% | 4.83 | 4.94 | 85454 | 4174.67 | 3.16% | 0.00 |
| 2025-03-26 | 4.92 | 4.96 | 0.04 | 0.81% | 4.89 | 4.97 | 78619 | 3881.59 | 2.91% | 0.00 |
| 2025-03-25 | 4.89 | 4.92 | 0.00 | 0.00% | 4.86 | 4.93 | 88339 | 4329.96 | 3.27% | 0.00 |
| 2025-03-24 | 5.16 | 4.92 | -0.23 | -4.47% | 4.85 | 5.16 | 152945 | 7602.49 | 5.66% | 0.00 |
| 2025-03-21 | 5.21 | 5.15 | -0.09 | -1.72% | 5.11 | 5.23 | 128983 | 6654.33 | 4.78% | 0.00 |
| 2025-03-20 | 5.16 | 5.24 | 0.08 | 1.55% | 5.16 | 5.32 | 158745 | 8328.04 | 5.88% | 10.00 |
| 2025-03-19 | 5.20 | 5.16 | -0.09 | -1.71% | 5.14 | 5.25 | 130628 | 6769.61 | 4.84% | 51.00 |
| 2025-03-18 | 5.30 | 5.25 | 0.15 | 2.94% | 5.22 | 5.43 | 257995 | 13718.83 | 9.56% | 1.00 |
| 2025-03-17 | 5.11 | 5.10 | 0.02 | 0.39% | 5.07 | 5.13 | 94829 | 4838.48 | 3.51% | 0.00 |
| 2025-03-14 | 5.01 | 5.08 | 0.06 | 1.20% | 5.00 | 5.08 | 88279 | 4450.63 | 3.27% | 0.00 |
| 2025-03-13 | 5.08 | 5.02 | -0.06 | -1.18% | 4.95 | 5.09 | 114768 | 5742.71 | 4.25% | 11.00 |
| 2025-03-12 | 5.02 | 5.08 | 0.05 | 0.99% | 5.00 | 5.15 | 117583 | 5978.53 | 4.35% | 0.00 |
| 2025-03-11 | 4.93 | 5.03 | 0.06 | 1.21% | 4.91 | 5.04 | 104966 | 5233.53 | 3.89% | 28.00 |
| 2025-03-10 | 4.91 | 4.97 | 0.04 | 0.81% | 4.90 | 5.01 | 80551 | 4001.05 | 2.98% | 0.00 |
| 2025-03-07 | 4.96 | 4.93 | -0.07 | -1.40% | 4.91 | 5.04 | 114739 | 5697.04 | 4.25% | 0.00 |
| 2025-03-06 | 4.81 | 5.00 | 0.19 | 3.95% | 4.80 | 5.04 | 151971 | 7480.58 | 5.63% | 0.00 |
| 2025-03-05 | 4.85 | 4.81 | -0.05 | -1.03% | 4.77 | 4.86 | 82059 | 3938.74 | 3.04% | 0.00 |
| 2025-03-04 | 4.84 | 4.86 | -0.01 | -0.21% | 4.81 | 4.87 | 72573 | 3514.15 | 2.69% | 0.00 |
| 2025-03-03 | 4.90 | 4.87 | -0.05 | -1.02% | 4.80 | 4.93 | 101585 | 4947.36 | 3.76% | 0.00 |
| 2025-02-28 | 4.97 | 4.92 | -0.07 | -1.40% | 4.92 | 5.01 | 98420 | 4888.31 | 3.65% | 0.00 |
| 2025-02-27 | 5.05 | 4.99 | -0.06 | -1.19% | 4.94 | 5.05 | 110669 | 5521.87 | 4.10% | 0.00 |
| 2025-02-26 | 5.07 | 5.05 | -0.02 | -0.39% | 5.01 | 5.09 | 92590 | 4669.38 | 3.43% | 0.00 |
| 2025-02-25 | 5.03 | 5.07 | 0.01 | 0.20% | 5.01 | 5.11 | 83669 | 4238.21 | 3.10% | 0.00 |
| 2025-02-24 | 5.03 | 5.06 | 0.01 | 0.20% | 5.00 | 5.09 | 75751 | 3820.01 | 2.81% | 0.00 |
| 2025-02-21 | 5.12 | 5.05 | -0.06 | -1.17% | 5.03 | 5.13 | 84720 | 4284.74 | 3.14% | 15.00 |
| 2025-02-20 | 5.04 | 5.11 | 0.05 | 0.99% | 5.04 | 5.12 | 85843 | 4363.60 | 3.18% | 22.00 |
| 2025-02-19 | 5.00 | 5.06 | 0.03 | 0.60% | 4.94 | 5.06 | 93863 | 4693.75 | 3.48% | 0.00 |
| 2025-02-18 | 5.12 | 5.03 | -0.10 | -1.95% | 5.01 | 5.15 | 101845 | 5168.94 | 3.77% | 0.00 |
深证大盘股票行情在线 K线走势图
