*ST智胜 (002253) - 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
2026-03-20	11.83	11.12	-0.59	-5.04%	11.12	11.94	109255	12385	5.24%
2026-03-19	11.70	11.71	0.02	0.17%	11.42	11.97	92029	10773	4.42%
2026-03-18	11.30	11.69	0.35	3.09%	11.15	11.90	162682	18807	7.81%
2026-03-17	11.12	11.34	0.54	5.00%	11.07	11.34	24689	2785	1.19%
2026-03-16	10.29	10.80	0.51	4.96%	10.23	10.80	77488	8213	3.72%
2026-03-13	10.38	10.29	-0.14	-1.34%	10.24	10.44	29583	3057	1.42%
2026-03-12	10.56	10.43	-0.13	-1.23%	10.37	10.57	29173	3045	1.40%
2026-03-11	10.52	10.56	0.03	0.28%	10.46	10.63	33923	3576	1.63%
2026-03-10	10.58	10.53	0.06	0.57%	10.44	10.58	25280	2649	1.21%
2026-03-09	10.44	10.47	-0.18	-1.69%	10.32	10.53	29166	3033	1.40%
2026-03-06	10.48	10.65	0.21	2.01%	10.30	10.67	37635	3951	1.81%
2026-03-05	10.31	10.44	0.21	2.05%	10.31	10.59	31161	3255	1.50%
2026-03-04	10.29	10.23	-0.04	-0.39%	10.13	10.35	38978	3987	1.87%
2026-03-03	10.49	10.27	-0.22	-2.10%	10.25	10.75	55087	5776	2.64%
2026-03-02	10.50	10.49	0.04	0.38%	10.28	10.77	54698	5738	2.63%
2026-02-27	10.34	10.45	0.06	0.58%	10.33	10.45	30882	3209	1.48%
2026-02-26	10.54	10.39	-0.13	-1.24%	10.35	10.56	34786	3632	1.67%
2026-02-25	10.51	10.52	0.01	0.10%	10.48	10.64	27428	2893	1.32%
2026-02-24	10.54	10.51	0.08	0.77%	10.42	10.58	25242	2651	1.21%
2026-02-13	10.40	10.43	-0.05	-0.48%	10.37	10.54	33533	3506	1.61%
2026-02-12	10.60	10.48	-0.09	-0.85%	10.30	10.60	45634	4768	2.19%
2026-02-11	10.73	10.57	-0.05	-0.47%	10.57	10.79	30233	3219	1.45%
2026-02-10	10.80	10.62	-0.20	-1.85%	10.61	10.85	39497	4231	1.90%
2026-02-09	10.80	10.82	0.09	0.84%	10.72	11.13	56229	6146	2.70%
2026-02-06	10.32	10.73	0.29	2.78%	10.27	10.75	51519	5443	2.47%
2026-02-05	10.46	10.44	0.06	0.58%	10.38	10.79	72822	7657	3.50%
2026-02-04	10.50	10.38	-0.01	-0.10%	10.10	10.61	84629	8745	4.06%
2026-02-03	10.68	10.39	-0.54	-4.94%	10.38	10.82	119673	12505	5.75%
2026-02-02	11.38	10.93	-0.57	-4.96%	10.93	11.85	96682	10831	4.64%
2026-01-30	12.10	11.50	-0.60	-4.96%	11.50	12.20	138814	16344	6.66%
2026-01-29	12.05	12.10	0.20	1.68%	12.05	12.50	138022	17098	6.63%
2026-01-28	11.66	11.90	0.35	3.03%	11.36	12.08	121674	14312	5.84%
2026-01-27	11.26	11.55	0.33	2.94%	11.26	11.64	57462	6564	2.76%
2026-01-26	11.23	11.22	-0.06	-0.53%	11.11	11.41	32442	3643	1.56%
2026-01-23	11.45	11.28	-0.13	-1.14%	11.21	11.50	61833	7020	2.97%
2026-01-22	10.89	11.41	0.53	4.87%	10.86	11.42	68195	7705	3.27%
2026-01-21	11.16	10.88	-0.32	-2.86%	10.87	11.28	37435	4148	1.80%
2026-01-20	11.17	11.20	0.02	0.18%	11.12	11.35	25739	2882	1.24%
2026-01-19	11.39	11.18	-0.26	-2.27%	11.10	11.51	35129	3962	1.69%
2026-01-16	11.73	11.44	-0.18	-1.55%	11.19	11.75	68425	7849	3.28%
2026-01-15	11.58	11.62	0.21	1.84%	11.37	11.90	67318	7809	3.23%
2026-01-14	10.86	11.41	0.52	4.78%	10.80	11.43	106676	11980	5.12%
2026-01-13	10.88	10.89	0.01	0.09%	10.81	11.13	49133	5378	2.36%
2026-01-12	10.99	10.88	-0.14	-1.27%	10.71	11.08	62314	6754	2.99%
2026-01-09	10.95	11.02	-0.03	-0.27%	10.80	11.08	44402	4851	2.13%
2026-01-08	10.92	11.05	0.13	1.19%	10.90	11.19	40011	4427	1.92%
2026-01-07	10.98	10.92	-0.07	-0.64%	10.72	11.20	52040	5652	2.50%
2026-01-06	10.99	10.99	-0.07	-0.63%	10.96	11.10	32946	3630	1.58%
2026-01-05	11.48	11.06	-0.20	-1.78%	10.87	11.48	57731	6390	2.77%
2025-12-31	11.02	11.26	0.24	2.18%	10.92	11.43	49856	5578	2.39%
2025-12-30	11.30	11.02	-0.48	-4.17%	11.02	11.89	80782	9123	3.88%
2025-12-29	11.50	11.50	-0.29	-2.46%	11.22	11.70	65879	7551	3.16%
2025-12-26	12.12	11.79	0.19	1.64%	11.63	12.18	141502	16958	6.79%
2025-12-25	11.06	11.60	0.55	4.98%	11.06	11.60	82818	9500	3.98%
2025-12-24	10.70	11.05	0.35	3.27%	10.67	11.15	75244	8302	3.61%
2025-12-23	10.35	10.70	0.31	2.98%	10.35	10.85	69838	7467	3.35%
2025-12-22	10.50	10.39	-0.11	-1.05%	10.25	10.56	56820	5908	2.73%
2025-12-19	10.22	10.50	0.17	1.65%	10.22	10.72	70641	7422	3.39%
2025-12-18	9.90	10.33	0.44	4.45%	9.81	10.38	88627	9070	4.25%
2025-12-17	9.66	9.89	0.18	1.85%	9.61	9.91	38197	3739	1.83%
2025-12-16	9.64	9.71	0.04	0.41%	9.55	9.79	34854	3370	1.67%
2025-12-15	9.60	9.67	0.14	1.47%	9.43	9.71	35184	3373	1.69%
2025-12-12	9.43	9.53	0.04	0.42%	9.35	9.55	26900	2544	1.29%