ST远智 (002689) - 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	2.86	2.91	0.05	1.75%	2.86	2.92	32577	941	0.31%
2026-09-15	2.90	2.86	-0.04	-1.38%	2.86	2.93	44320	1281	0.42%
2026-09-14	2.88	2.90	0.00	0.00%	2.85	2.92	33667	976	0.32%
2026-09-11	2.93	2.90	-0.04	-1.36%	2.84	2.93	67815	1949	0.65%
2026-09-10	2.98	2.94	-0.05	-1.67%	2.94	2.99	33208	983	0.32%
2026-09-09	2.99	2.99	-0.02	-0.66%	2.98	3.01	38837	1161	0.37%
2026-09-08	2.98	3.01	0.03	1.01%	2.96	3.03	36266	1090	0.35%
2026-09-07	2.96	2.98	0.05	1.71%	2.93	2.99	45685	1353	0.44%
2026-09-04	2.94	2.93	0.00	0.00%	2.93	2.96	33961	999	0.33%
2026-09-03	2.97	2.93	-0.01	-0.34%	2.92	2.97	49906	1466	0.48%
2026-09-02	2.90	2.94	0.02	0.68%	2.90	2.95	43222	1267	0.41%
2026-09-01	2.86	2.92	0.08	2.82%	2.85	2.93	69797	2024	0.67%
2026-08-31	2.81	2.84	0.01	0.35%	2.80	2.85	50695	1432	0.49%
2026-08-28	2.85	2.83	-0.09	-3.08%	2.79	2.87	168567	4752	1.62%
2026-08-27	2.94	2.92	0.00	0.00%	2.89	2.94	63070	1835	0.60%
2026-08-26	2.88	2.92	0.05	1.74%	2.86	2.94	44785	1302	0.43%
2026-08-25	2.86	2.87	0.01	0.35%	2.83	2.88	33488	958	0.32%
2026-08-24	2.88	2.86	0.00	0.00%	2.83	2.95	89051	2566	0.85%
2026-08-21	2.81	2.86	0.05	1.78%	2.80	2.86	64853	1838	0.62%
2026-08-20	2.77	2.81	0.06	2.18%	2.76	2.81	63870	1786	0.61%
2026-08-19	2.80	2.75	-0.07	-2.48%	2.75	2.81	65641	1821	0.63%
2026-08-18	2.80	2.82	0.02	0.71%	2.76	2.82	47504	1323	0.46%
2026-08-17	2.79	2.80	0.02	0.72%	2.76	2.81	34217	954	0.33%
2026-08-14	2.78	2.78	0.01	0.36%	2.75	2.80	42049	1166	0.40%
2026-08-13	2.82	2.77	-0.04	-1.42%	2.76	2.82	66896	1866	0.64%
2026-08-12	2.76	2.81	0.06	2.18%	2.74	2.83	55821	1561	0.54%
2026-08-11	2.77	2.75	0.01	0.36%	2.74	2.82	70696	1962	0.68%
2026-08-10	2.68	2.74	0.07	2.62%	2.67	2.75	66722	1812	0.64%
2026-08-07	2.69	2.67	-0.02	-0.74%	2.64	2.70	57692	1536	0.55%
2026-08-06	2.66	2.69	0.03	1.13%	2.64	2.75	90306	2428	0.87%
2026-08-05	2.63	2.66	0.03	1.14%	2.62	2.67	71078	1882	0.68%
2026-08-04	2.66	2.63	-0.02	-0.75%	2.62	2.66	62636	1650	0.60%
2026-08-03	2.61	2.65	0.05	1.92%	2.59	2.65	65543	1721	0.63%
2026-07-31	2.57	2.60	0.04	1.56%	2.55	2.61	59253	1533	0.57%
2026-07-30	2.58	2.56	-0.02	-0.78%	2.52	2.60	73851	1892	0.71%
2026-07-29	2.53	2.58	0.05	1.98%	2.52	2.59	64362	1650	0.62%
2026-07-28	2.49	2.53	0.02	0.80%	2.49	2.54	79683	2007	0.76%
2026-07-27	2.46	2.51	0.06	2.45%	2.46	2.51	86998	2162	0.83%
2026-07-24	2.46	2.45	-0.04	-1.61%	2.45	2.49	39456	970	0.38%
2026-07-23	2.45	2.49	0.05	2.05%	2.44	2.49	65549	1620	0.63%
2026-07-22	2.50	2.44	-0.07	-2.79%	2.44	2.52	91826	2266	0.88%
2026-07-21	2.63	2.51	-0.11	-4.20%	2.46	2.64	135025	3402	1.29%
2026-07-20	2.72	2.62	-0.09	-3.32%	2.58	2.75	82504	2204	0.79%
2026-07-17	2.70	2.71	0.03	1.12%	2.68	2.82	109073	3000	1.05%
2026-07-16	2.71	2.68	-0.03	-1.11%	2.65	2.73	53802	1446	0.52%
2026-07-15	2.60	2.71	0.12	4.63%	2.60	2.74	78236	2095	0.75%
2026-07-14	2.59	2.59	0.02	0.78%	2.53	2.60	38311	985	0.37%
2026-07-13	2.62	2.57	-0.07	-2.65%	2.56	2.63	40880	1056	0.39%
2026-07-10	2.59	2.64	0.05	1.93%	2.53	2.68	60711	1590	0.58%
2026-07-09	2.62	2.59	-0.02	-0.77%	2.56	2.66	53739	1394	0.52%
2026-07-08	2.60	2.61	0.00	0.00%	2.55	2.65	49570	1292	0.48%
2026-07-07	2.73	2.61	-0.13	-4.74%	2.58	2.74	76178	2007	0.73%
2026-07-06	2.81	2.74	-0.07	-2.49%	2.73	2.85	85277	2357	0.82%
2026-07-03	2.75	2.81	0.10	3.69%	2.72	2.83	148388	4134	1.42%
2026-07-02	2.55	2.71	0.13	5.04%	2.55	2.71	117918	3153	1.13%
2026-07-01	2.49	2.58	0.09	3.61%	2.48	2.61	133321	3437	1.28%
2026-06-30	2.50	2.49	-0.03	-1.19%	2.44	2.52	81595	2025	0.78%
2026-06-29	2.47	2.52	0.06	2.44%	2.44	2.55	98755	2464	0.95%
2026-06-26	2.48	2.46	-0.06	-2.38%	2.42	2.53	92352	2288	0.89%
2026-06-25	2.65	2.52	-0.13	-4.91%	2.52	2.65	87743	2243	0.84%
2026-06-24	2.70	2.65	-0.07	-2.57%	2.61	2.72	75360	1999	0.72%
2026-06-23	2.70	2.72	0.02	0.74%	2.67	2.80	65550	1789	0.63%
2026-06-22	2.73	2.70	-0.03	-1.10%	2.59	2.73	98424	2592	0.94%
2026-06-18	2.77	2.73	-0.06	-2.15%	2.70	2.79	56300	1547	0.54%
2026-06-17	2.86	2.79	-0.07	-2.45%	2.77	2.86	58971	1654	0.57%
2026-06-16	2.90	2.86	-0.03	-1.04%	2.83	2.92	46096	1324	0.44%
2026-06-15	2.85	2.89	0.05	1.76%	2.85	2.92	55220	1593	0.53%
2026-06-12	2.85	2.84	0.01	0.35%	2.81	2.88	53143	1510	0.51%
2026-06-11	2.77	2.83	0.05	1.80%	2.75	2.84	73924	2076	0.71%
2026-06-10	2.90	2.78	-0.12	-4.14%	2.76	2.91	110349	3100	1.06%
2026-06-09	2.94	2.90	-0.04	-1.36%	2.85	2.96	71422	2070	0.68%