*ST东智 (002175) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	2.56	2.53	-0.07	-2.69%	2.51	2.58	183610	4661	1.44%
2026-09-15	2.55	2.60	0.08	3.17%	2.54	2.63	265742	6851	2.08%
2026-09-14	2.54	2.52	-0.03	-1.18%	2.50	2.57	124382	3147	0.97%
2026-09-11	2.53	2.55	0.01	0.39%	2.50	2.56	129629	3271	1.02%
2026-09-10	2.56	2.54	-0.02	-0.78%	2.53	2.57	111098	2829	0.87%
2026-09-09	2.57	2.56	-0.01	-0.39%	2.55	2.59	105384	2703	0.83%
2026-09-08	2.57	2.57	-0.01	-0.39%	2.56	2.61	154206	3977	1.21%
2026-09-07	2.60	2.58	-0.02	-0.77%	2.57	2.62	121155	3133	0.95%
2026-09-04	2.60	2.60	-0.02	-0.76%	2.59	2.63	149763	3911	1.17%
2026-09-03	2.69	2.62	-0.07	-2.60%	2.62	2.71	205135	5433	1.61%
2026-09-02	2.64	2.69	0.03	1.13%	2.61	2.70	181581	4830	1.42%
2026-09-01	2.63	2.66	0.02	0.76%	2.61	2.66	119779	3157	0.94%
2026-08-31	2.64	2.64	0.01	0.38%	2.63	2.72	182860	4871	1.43%
2026-08-28	2.60	2.63	0.02	0.77%	2.57	2.64	163936	4268	1.28%
2026-08-27	2.62	2.61	-0.01	-0.38%	2.60	2.71	238893	6323	1.87%
2026-08-26	2.56	2.62	0.05	1.95%	2.56	2.64	136847	3578	1.07%
2026-08-25	2.51	2.57	0.04	1.58%	2.51	2.58	101048	2580	0.79%
2026-08-24	2.58	2.53	-0.06	-2.32%	2.50	2.58	165394	4198	1.30%
2026-08-21	2.61	2.59	-0.03	-1.15%	2.56	2.61	133335	3441	1.04%
2026-08-20	2.55	2.62	0.07	2.75%	2.55	2.63	165073	4278	1.29%
2026-08-19	2.65	2.55	-0.12	-4.49%	2.54	2.65	283526	7338	2.22%
2026-08-18	2.58	2.67	0.08	3.09%	2.58	2.67	261172	6861	2.05%
2026-08-17	2.54	2.59	0.04	1.57%	2.53	2.62	194095	5035	1.52%
2026-08-14	2.51	2.55	0.04	1.59%	2.50	2.58	148993	3785	1.17%
2026-08-13	2.55	2.51	-0.06	-2.33%	2.51	2.57	179779	4552	1.41%
2026-08-12	2.63	2.57	0.02	0.78%	2.54	2.65	255409	6578	2.00%
2026-08-11	2.44	2.55	0.11	4.51%	2.42	2.62	362705	9167	2.84%
2026-08-10	2.41	2.44	0.03	1.24%	2.38	2.45	149911	3621	1.17%
2026-08-07	2.44	2.41	-0.04	-1.63%	2.38	2.46	162722	3916	1.27%
2026-08-06	2.45	2.45	-0.02	-0.81%	2.44	2.49	157539	3872	1.23%
2026-08-05	2.52	2.47	-0.03	-1.20%	2.45	2.52	222769	5506	1.74%
2026-08-04	2.38	2.50	0.12	5.04%	2.35	2.57	315587	7715	2.47%
2026-08-03	2.36	2.38	0.02	0.85%	2.36	2.40	181094	4296	1.42%
2026-07-31	2.34	2.36	0.05	2.16%	2.32	2.38	186697	4388	1.46%
2026-07-30	2.35	2.31	-0.06	-2.53%	2.30	2.38	187340	4383	1.47%
2026-07-29	2.36	2.37	-0.01	-0.42%	2.29	2.38	208551	4882	1.63%
2026-07-28	2.43	2.38	-0.07	-2.86%	2.36	2.45	236308	5656	1.85%
2026-07-27	2.37	2.45	-0.04	-1.61%	2.36	2.48	221593	5390	1.74%
2026-07-24	2.56	2.49	0.01	0.40%	2.48	2.70	347526	8919	2.72%
2026-07-23	2.45	2.48	0.00	0.00%	2.45	2.49	166005	4093	1.30%
2026-07-22	2.43	2.48	0.06	2.48%	2.40	2.51	251623	6217	1.97%
2026-07-21	2.40	2.42	0.01	0.41%	2.26	2.42	293209	6869	2.30%
2026-07-20	2.51	2.41	-0.11	-4.37%	2.31	2.54	284564	6974	2.23%
2026-07-17	2.65	2.52	-0.15	-5.62%	2.50	2.70	304043	7868	2.38%
2026-07-16	2.57	2.67	0.07	2.69%	2.56	2.71	261351	6944	2.05%
2026-07-15	2.63	2.60	-0.04	-1.52%	2.56	2.67	179209	4676	1.40%
2026-07-14	2.60	2.64	0.01	0.38%	2.53	2.68	248893	6468	1.95%
2026-07-13	2.76	2.63	-0.15	-5.40%	2.60	2.87	368793	9913	2.89%
2026-07-10	2.78	2.78	-0.06	-2.11%	2.71	2.85	418398	11586	3.28%
2026-07-09	2.79	2.84	-0.02	-0.70%	2.76	3.00	650607	18749	5.10%
2026-07-08	2.68	2.86	0.16	5.93%	2.66	2.94	860892	24236	6.74%
2026-07-07	2.97	2.70	-0.17	-5.92%	2.60	2.97	1220273	33942	9.56%
2026-07-06	2.87	2.87	0.26	9.96%	2.87	2.87	63705	1828	0.50%
2026-07-03	2.61	2.61	0.12	4.82%	2.61	2.61	18713	488	0.15%
2026-07-02	2.49	2.49	0.12	5.06%	2.49	2.49	11270	280	0.09%
2026-07-01	2.37	2.37	0.11	4.87%	2.37	2.37	7474	177	0.06%
2026-06-30	2.26	2.26	0.11	5.12%	2.26	2.26	13989	316	0.11%
2026-06-22	2.15	2.15	0.10	4.88%	2.15	2.15	105192	2261	0.82%
2026-06-18	2.05	2.05	-0.02	-0.97%	1.99	2.10	348113	7065	2.73%
2026-06-17	2.17	2.07	-0.10	-4.61%	2.06	2.17	282478	5922	2.21%
2026-06-16	2.21	2.17	-0.03	-1.36%	2.09	2.23	400293	8540	3.14%
2026-06-15	2.19	2.20	0.00	0.00%	2.12	2.26	281191	6151	2.20%
2026-06-12	2.21	2.20	-0.01	-0.45%	2.18	2.25	255715	5674	2.00%
2026-06-11	2.29	2.21	-0.12	-5.15%	2.21	2.30	251661	5584	1.97%
2026-06-10	2.41	2.33	-0.12	-4.90%	2.33	2.43	215507	5053	1.69%
2026-06-09	2.41	2.45	0.07	2.94%	2.38	2.49	216668	5261	1.70%