*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
2026-04-30	11.12	10.91	-0.09	-0.82%	10.80	11.19	70602	7752	3.36%
2026-04-29	11.00	11.00	-0.58	-5.01%	11.00	11.24	123158	13587	5.87%
2026-04-28	11.99	11.58	-0.61	-5.00%	11.58	12.10	65047	7604	3.12%
2026-04-27	11.84	12.19	0.57	4.91%	11.75	12.20	104914	12729	5.04%
2026-04-24	11.02	11.62	0.53	4.78%	11.02	11.64	81718	9418	3.92%
2026-04-23	11.25	11.09	-0.11	-0.98%	11.03	11.28	22427	2492	1.08%
2026-04-22	11.27	11.20	-0.07	-0.62%	11.11	11.33	33000	3689	1.58%
2026-04-21	11.40	11.27	-0.17	-1.49%	11.23	11.45	50595	5719	2.43%
2026-04-20	11.77	11.44	-0.26	-2.22%	11.37	11.78	58298	6701	2.80%
2026-04-17	11.71	11.70	-0.10	-0.85%	11.63	11.90	48290	5670	2.32%
2026-04-16	11.72	11.80	0.10	0.85%	11.48	11.94	65787	7705	3.16%
2026-04-15	11.37	11.70	0.47	4.19%	11.29	11.75	63828	7410	3.06%
2026-04-14	11.20	11.23	0.36	3.31%	11.10	11.33	74801	8404	3.59%
2026-04-13	10.75	10.87	0.00	0.00%	10.33	10.87	73834	7805	3.54%
2026-04-10	11.18	10.87	-0.29	-2.60%	10.85	11.34	60538	6705	2.91%
2026-04-09	11.40	11.16	-0.30	-2.62%	11.06	11.54	44182	4975	2.12%
2026-04-08	11.37	11.46	0.21	1.87%	11.25	11.48	35293	4027	1.69%
2026-04-07	11.55	11.25	-0.26	-2.26%	11.22	11.60	29016	3280	1.39%
2026-04-03	11.27	11.51	0.25	2.22%	11.19	11.63	41629	4764	2.00%
2026-04-02	11.42	11.26	-0.23	-2.00%	11.20	11.59	31890	3615	1.53%
2026-04-01	11.40	11.49	0.35	3.14%	11.37	11.68	45102	5195	2.17%
2026-03-31	11.55	11.14	-0.44	-3.80%	11.12	11.60	47088	5350	2.26%
2026-03-30	11.79	11.58	-0.24	-2.03%	11.45	11.90	48522	5627	2.33%
2026-03-27	11.20	11.82	0.27	2.34%	11.18	11.89	67906	7955	3.26%
2026-03-26	11.52	11.55	0.20	1.76%	11.35	11.69	58350	6717	2.80%
2026-03-25	10.82	11.35	0.54	5.00%	10.82	11.35	51498	5743	2.47%
2026-03-24	10.75	10.81	0.16	1.50%	10.40	10.98	43170	4615	2.07%
2026-03-23	10.93	10.65	-0.47	-4.23%	10.56	11.08	70868	7633	3.40%
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%