*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
2026-07-02	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%
2026-06-08	2.43	2.38	-0.12	-4.80%	2.38	2.48	222108	5359	1.74%
2026-06-05	2.48	2.50	0.01	0.40%	2.48	2.55	182608	4597	1.43%
2026-06-04	2.58	2.49	-0.13	-4.96%	2.49	2.60	296402	7482	2.32%
2026-06-03	2.73	2.62	-0.10	-3.68%	2.60	2.73	295513	7829	2.31%
2026-06-02	2.71	2.72	0.02	0.74%	2.65	2.77	326857	8824	2.56%
2026-06-01	2.62	2.70	0.05	1.89%	2.60	2.77	243453	6585	1.91%
2026-05-29	2.73	2.65	-0.08	-2.93%	2.63	2.77	327768	8840	2.57%
2026-05-28	2.71	2.73	0.07	2.63%	2.66	2.77	334969	9147	2.62%
2026-05-27	2.73	2.66	-0.12	-4.32%	2.64	2.79	501378	13522	3.93%
2026-05-26	2.75	2.78	0.09	3.35%	2.70	2.82	714920	19897	5.60%
2026-05-25	2.55	2.69	0.13	5.08%	2.52	2.69	412391	10845	3.23%
2026-05-22	2.51	2.56	0.12	4.92%	2.46	2.56	390784	9926	3.06%
2026-05-21	2.45	2.44	-0.11	-4.31%	2.42	2.57	684754	17003	5.36%
2026-05-20	2.62	2.55	-0.13	-4.85%	2.55	2.78	1208419	31955	9.46%
2026-05-19	2.68	2.68	-0.14	-4.96%	2.68	2.68	148823	3988	1.17%
2026-05-18	2.82	2.82	-0.15	-5.05%	2.82	2.82	165837	4676	1.30%
2026-05-15	2.81	2.97	0.14	4.95%	2.80	2.97	997105	29359	7.81%
2026-05-14	2.93	2.83	-0.03	-1.05%	2.73	2.98	1241048	35552	9.72%
2026-05-13	2.86	2.86	0.14	5.15%	2.86	2.86	58490	1672	0.46%
2026-05-12	2.63	2.72	0.13	5.02%	2.63	2.72	201830	5438	1.58%
2026-05-11	2.50	2.59	0.07	2.78%	2.43	2.63	1042632	26321	8.17%
2026-05-08	2.36	2.52	0.04	1.61%	2.36	2.60	2015374	49183	15.78%
2026-05-07	2.48	2.48	-0.13	-4.98%	2.48	2.48	154548	3832	1.21%
2026-05-06	2.61	2.61	-0.14	-5.09%	2.61	2.61	26540	692	0.21%
2026-04-30	2.75	2.75	-0.14	-4.84%	2.75	2.75	61095	1680	0.48%
2026-04-28	2.70	2.89	0.26	9.89%	2.70	2.89	1211716	34668	9.49%
2026-04-27	2.37	2.63	0.24	10.04%	2.25	2.63	1336238	33149	10.47%
2026-04-24	2.39	2.39	-0.03	-1.24%	2.33	2.42	447949	10613	3.51%
2026-04-23	2.52	2.42	-0.11	-4.35%	2.40	2.53	482502	11772	3.78%
2026-04-22	2.49	2.53	0.02	0.80%	2.47	2.53	306523	7695	2.40%
2026-04-21	2.58	2.51	-0.10	-3.83%	2.49	2.62	492314	12412	3.86%
2026-04-20	2.60	2.61	0.04	1.56%	2.55	2.65	464397	12116	3.64%
2026-04-17	2.66	2.57	-0.11	-4.10%	2.53	2.66	693263	17802	5.43%
2026-04-16	2.58	2.68	0.10	3.88%	2.47	2.69	890270	23161	6.97%
2026-04-15	2.78	2.58	-0.20	-7.19%	2.57	2.79	870901	23024	6.82%
2026-04-14	2.95	2.78	-0.10	-3.47%	2.73	2.96	697033	19522	5.46%
2026-04-13	2.83	2.88	-0.09	-3.03%	2.78	2.91	716361	20393	5.61%
2026-04-10	2.93	2.97	0.07	2.41%	2.92	3.04	449967	13449	3.52%
2026-04-09	2.95	2.90	-0.08	-2.68%	2.88	3.02	382891	11218	3.00%
2026-04-08	2.90	2.98	0.15	5.30%	2.86	2.99	524899	15372	4.11%
2026-04-07	2.76	2.83	0.06	2.17%	2.69	2.83	443234	12327	3.47%
2026-04-03	3.04	2.77	-0.27	-8.88%	2.74	3.06	701743	19697	5.50%
2026-04-02	3.15	3.04	-0.12	-3.80%	3.03	3.16	414421	12734	3.25%
2026-04-01	3.16	3.16	0.05	1.61%	3.12	3.18	314405	9898	2.46%
2026-03-31	3.18	3.11	-0.06	-1.89%	3.10	3.22	345026	10871	2.70%
2026-03-30	3.18	3.17	-0.05	-1.55%	3.11	3.21	312103	9841	2.44%
2026-03-27	3.10	3.22	0.06	1.90%	3.09	3.22	319271	10156	2.50%
2026-03-26	3.27	3.16	-0.13	-3.95%	3.14	3.31	467405	14967	3.66%
2026-03-25	3.24	3.29	0.05	1.54%	3.21	3.30	450037	14739	3.52%
2026-03-24	3.24	3.24	0.05	1.57%	3.12	3.26	530071	16896	4.15%