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 |
|---|
| 2025-08-01 | 6.86 | 7.05 | 0.17 | 2.47% | 6.86 | 7.05 | 21472 | 1494.62 | 0.43% |
| 2025-07-31 | 6.86 | 6.88 | 0.03 | 0.44% | 6.80 | 6.95 | 14456 | 994.86 | 0.29% |
| 2025-07-30 | 6.95 | 6.85 | -0.11 | -1.58% | 6.85 | 6.97 | 14861 | 1024.57 | 0.29% |
| 2025-07-29 | 6.98 | 6.96 | -0.02 | -0.29% | 6.92 | 7.00 | 13378 | 930.18 | 0.27% |
| 2025-07-28 | 7.00 | 6.98 | -0.02 | -0.29% | 6.96 | 7.01 | 11852 | 826.15 | 0.23% |
| 2025-07-25 | 6.98 | 7.00 | 0.02 | 0.29% | 6.97 | 7.04 | 15304 | 1071.63 | 0.30% |
| 2025-07-24 | 6.88 | 6.98 | 0.07 | 1.01% | 6.87 | 7.03 | 18077 | 1262.87 | 0.36% |
| 2025-07-23 | 6.90 | 6.91 | 0.00 | 0.00% | 6.85 | 6.95 | 17401 | 1200.76 | 0.34% |
| 2025-07-22 | 6.91 | 6.91 | 0.00 | 0.00% | 6.82 | 6.92 | 20662 | 1420.67 | 0.41% |
| 2025-07-21 | 6.82 | 6.91 | 0.07 | 1.02% | 6.80 | 6.95 | 12053 | 829.99 | 0.24% |
| 2025-07-18 | 6.94 | 6.84 | -0.09 | -1.30% | 6.79 | 6.95 | 19595 | 1344.04 | 0.39% |
| 2025-07-17 | 6.91 | 6.93 | 0.02 | 0.29% | 6.89 | 6.93 | 10336 | 713.74 | 0.20% |
| 2025-07-16 | 6.92 | 6.91 | -0.03 | -0.43% | 6.89 | 6.96 | 12791 | 886.42 | 0.25% |
| 2025-07-15 | 6.90 | 6.94 | 0.01 | 0.14% | 6.86 | 6.95 | 12804 | 884.47 | 0.25% |
| 2025-07-14 | 6.99 | 6.93 | -0.03 | -0.43% | 6.85 | 6.99 | 18251 | 1260.94 | 0.36% |
| 2025-07-11 | 7.00 | 6.96 | -0.04 | -0.57% | 6.95 | 7.03 | 17303 | 1208.43 | 0.34% |
| 2025-07-10 | 7.10 | 7.00 | -0.10 | -1.41% | 6.98 | 7.12 | 22388 | 1576.37 | 0.44% |
| 2025-07-09 | 7.05 | 7.10 | 0.03 | 0.42% | 7.04 | 7.17 | 21438 | 1524.48 | 0.42% |
| 2025-07-08 | 7.04 | 7.07 | 0.02 | 0.28% | 6.98 | 7.10 | 19295 | 1361.27 | 0.38% |
| 2025-07-07 | 7.02 | 7.05 | 0.03 | 0.43% | 6.95 | 7.05 | 16619 | 1163.71 | 0.33% |
| 2025-07-04 | 7.11 | 7.02 | -0.12 | -1.68% | 7.00 | 7.13 | 20565 | 1450.32 | 0.41% |
| 2025-07-03 | 7.25 | 7.14 | -0.16 | -2.19% | 7.09 | 7.36 | 33661 | 2418.48 | 0.67% |
| 2025-07-02 | 7.16 | 7.30 | 0.12 | 1.67% | 7.15 | 7.30 | 27189 | 1962.96 | 0.54% |
| 2025-07-01 | 7.17 | 7.19 | 0.02 | 0.28% | 7.06 | 7.24 | 21990 | 1569.40 | 0.44% |
| 2025-06-30 | 6.97 | 7.17 | 0.23 | 3.31% | 6.97 | 7.25 | 33463 | 2390.71 | 0.66% |
| 2025-06-27 | 6.93 | 6.94 | 0.07 | 1.02% | 6.90 | 7.07 | 20709 | 1444.35 | 0.41% |
| 2025-06-26 | 6.93 | 6.87 | -0.06 | -0.87% | 6.82 | 7.00 | 16942 | 1171.28 | 0.34% |
| 2025-06-25 | 6.89 | 6.93 | 0.06 | 0.87% | 6.86 | 7.07 | 27652 | 1929.15 | 0.55% |
| 2025-06-24 | 6.80 | 6.87 | 0.13 | 1.93% | 6.75 | 6.87 | 18578 | 1264.12 | 0.37% |
| 2025-06-23 | 6.67 | 6.74 | 0.02 | 0.30% | 6.62 | 6.77 | 12774 | 856.48 | 0.25% |
| 2025-06-20 | 6.72 | 6.72 | 0.03 | 0.45% | 6.69 | 6.79 | 16863 | 1137.11 | 0.33% |
| 2025-06-19 | 6.77 | 6.69 | -0.13 | -1.91% | 6.66 | 6.86 | 23470 | 1587.19 | 0.47% |
| 2025-06-18 | 6.87 | 6.82 | -0.06 | -0.87% | 6.78 | 6.90 | 21310 | 1452.32 | 0.42% |
| 2025-06-17 | 6.84 | 6.88 | 0.07 | 1.03% | 6.75 | 6.90 | 27224 | 1859.57 | 0.54% |
| 2025-06-16 | 6.67 | 6.81 | 0.14 | 2.10% | 6.61 | 6.85 | 20738 | 1406.52 | 0.41% |
| 2025-06-13 | 6.82 | 6.67 | -0.18 | -2.63% | 6.62 | 6.82 | 36692 | 2460.78 | 0.73% |
| 2025-06-12 | 6.94 | 6.85 | -0.11 | -1.58% | 6.79 | 6.98 | 39602 | 2711.41 | 0.78% |
| 2025-06-11 | 6.75 | 6.96 | 0.25 | 3.73% | 6.66 | 7.05 | 48012 | 3312.09 | 0.95% |
| 2025-06-10 | 6.89 | 6.71 | -0.10 | -1.47% | 6.63 | 6.89 | 46345 | 3125.35 | 0.92% |
| 2025-06-09 | 6.54 | 6.81 | 0.32 | 4.93% | 6.54 | 6.81 | 47838 | 3217.06 | 0.95% |
| 2025-06-06 | 6.42 | 6.49 | 0.03 | 0.46% | 6.42 | 6.54 | 26142 | 1699.92 | 0.52% |
| 2025-06-05 | 6.37 | 6.46 | 0.09 | 1.41% | 6.35 | 6.56 | 25202 | 1625.28 | 0.50% |
| 2025-06-04 | 6.22 | 6.37 | 0.13 | 2.08% | 6.22 | 6.37 | 25855 | 1633.91 | 0.51% |
| 2025-06-03 | 6.25 | 6.24 | -0.01 | -0.16% | 6.20 | 6.32 | 14068 | 879.79 | 0.28% |
| 2025-05-30 | 6.27 | 6.25 | 0.00 | 0.00% | 6.20 | 6.30 | 15922 | 993.55 | 0.32% |
| 2025-05-29 | 6.29 | 6.25 | -0.03 | -0.48% | 6.24 | 6.31 | 15166 | 950.63 | 0.30% |
| 2025-05-28 | 6.19 | 6.28 | 0.08 | 1.29% | 6.15 | 6.29 | 20455 | 1280.03 | 0.41% |
| 2025-05-27 | 6.17 | 6.20 | 0.05 | 0.81% | 6.11 | 6.28 | 19970 | 1239.54 | 0.40% |
| 2025-05-26 | 6.05 | 6.15 | 0.13 | 2.16% | 6.04 | 6.25 | 15135 | 930.40 | 0.30% |
| 2025-05-23 | 6.00 | 6.02 | 0.02 | 0.33% | 5.98 | 6.09 | 8396 | 507.45 | 0.17% |
| 2025-05-22 | 6.09 | 6.00 | -0.11 | -1.80% | 6.00 | 6.14 | 19255 | 1166.52 | 0.38% |
| 2025-05-21 | 6.14 | 6.11 | -0.04 | -0.65% | 6.11 | 6.18 | 14181 | 869.58 | 0.28% |
| 2025-05-20 | 6.13 | 6.15 | 0.02 | 0.33% | 6.09 | 6.24 | 18086 | 1115.78 | 0.36% |
| 2025-05-19 | 6.01 | 6.13 | 0.14 | 2.34% | 6.01 | 6.14 | 15587 | 950.44 | 0.31% |
| 2025-05-16 | 6.04 | 5.99 | -0.07 | -1.16% | 5.99 | 6.07 | 13127 | 790.13 | 0.26% |
| 2025-05-15 | 6.10 | 6.06 | -0.03 | -0.49% | 6.04 | 6.12 | 8996 | 546.76 | 0.18% |
| 2025-05-14 | 6.02 | 6.09 | 0.08 | 1.33% | 5.98 | 6.10 | 14605 | 883.70 | 0.29% |
| 2025-05-13 | 6.12 | 6.01 | -0.10 | -1.64% | 5.98 | 6.14 | 20404 | 1231.51 | 0.40% |
| 2025-05-12 | 6.05 | 6.11 | 0.07 | 1.16% | 6.02 | 6.11 | 16246 | 986.45 | 0.32% |
| 2025-05-09 | 6.05 | 6.04 | -0.05 | -0.82% | 6.03 | 6.20 | 23075 | 1402.16 | 0.46% |
| 2025-05-08 | 5.91 | 6.09 | 0.18 | 3.05% | 5.89 | 6.18 | 36396 | 2201.53 | 0.72% |
| 2025-05-07 | 5.99 | 5.91 | -0.04 | -0.67% | 5.89 | 6.01 | 17674 | 1050.84 | 0.35% |
| 2025-05-06 | 5.92 | 5.95 | 0.04 | 0.68% | 5.87 | 6.00 | 21383 | 1269.09 | 0.42% |
| 2025-04-30 | 5.80 | 5.91 | 0.11 | 1.90% | 5.77 | 5.96 | 16715 | 982.38 | 0.33% |
| 2025-04-29 | 5.77 | 5.80 | 0.06 | 1.05% | 5.76 | 5.99 | 19472 | 1142.74 | 0.39% |
| 2025-04-28 | 5.79 | 5.74 | -0.07 | -1.20% | 5.66 | 5.81 | 16828 | 962.14 | 0.33% |
| 2025-04-25 | 5.72 | 5.81 | 0.06 | 1.04% | 5.70 | 5.84 | 14114 | 815.20 | 0.28% |
| 2025-04-24 | 5.84 | 5.75 | -0.10 | -1.71% | 5.73 | 5.88 | 14754 | 853.21 | 0.29% |
| 2025-04-23 | 5.89 | 5.85 | -0.04 | -0.68% | 5.84 | 5.90 | 10606 | 622.26 | 0.21% |
| 2025-04-22 | 5.86 | 5.89 | 0.03 | 0.51% | 5.82 | 5.90 | 10645 | 623.75 | 0.21% |
| 2025-04-21 | 5.80 | 5.86 | 0.06 | 1.03% | 5.76 | 5.86 | 10102 | 588.82 | 0.20% |
| 2025-04-18 | 5.71 | 5.80 | 0.06 | 1.05% | 5.70 | 5.85 | 8030 | 464.91 | 0.16% |
| 2025-04-17 | 5.70 | 5.74 | 0.02 | 0.35% | 5.67 | 5.75 | 4957 | 284.06 | 0.10% |
| 2025-04-16 | 5.71 | 5.72 | -0.03 | -0.52% | 5.60 | 5.77 | 14274 | 812.22 | 0.28% |
| 2025-04-15 | 5.57 | 5.75 | 0.18 | 3.23% | 5.57 | 5.79 | 18273 | 1038.36 | 0.36% |
| 2025-04-14 | 5.53 | 5.57 | 0.07 | 1.27% | 5.51 | 5.60 | 14791 | 822.22 | 0.29% |
| 2025-04-11 | 5.45 | 5.50 | 0.02 | 0.36% | 5.44 | 5.53 | 8460 | 464.83 | 0.17% |
| 2025-04-10 | 5.45 | 5.48 | 0.11 | 2.05% | 5.41 | 5.53 | 15153 | 826.71 | 0.30% |
| 2025-04-09 | 5.29 | 5.37 | 0.03 | 0.56% | 5.07 | 5.38 | 16780 | 876.33 | 0.33% |
| 2025-04-08 | 5.45 | 5.34 | -0.22 | -3.96% | 5.30 | 5.59 | 24971 | 1353.22 | 0.49% |
上证大盘股票行情在线 K线走势图
