ST智知 (603869) - 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
2026-06-02	10.47	10.43	0.00	0.00%	10.21	10.48	7378	763	0.15%
2026-06-01	10.38	10.43	0.11	1.07%	10.25	10.56	7552	786	0.15%
2026-05-29	10.55	10.32	-0.33	-3.10%	10.30	10.71	10882	1131	0.22%
2026-05-28	10.36	10.65	0.31	3.00%	10.17	10.68	11193	1172	0.23%
2026-05-27	10.35	10.34	-0.21	-1.99%	10.28	10.62	9037	937	0.18%
2026-05-26	10.77	10.55	-0.24	-2.22%	10.32	10.83	16906	1787	0.34%
2026-05-25	11.02	10.79	-0.31	-2.79%	10.77	11.09	13681	1486	0.28%
2026-05-22	10.72	11.10	0.33	3.06%	10.72	11.10	13878	1517	0.28%
2026-05-21	10.94	10.77	-0.23	-2.09%	10.70	11.16	14543	1589	0.29%
2026-05-20	11.16	11.00	-0.01	-0.09%	10.96	11.20	11590	1281	0.23%
2026-05-19	10.83	11.01	0.10	0.92%	10.83	11.03	7744	847	0.16%
2026-05-18	11.09	10.91	-0.31	-2.76%	10.90	11.15	12196	1338	0.25%
2026-05-15	10.88	11.22	0.31	2.84%	10.82	11.22	15772	1739	0.32%
2026-05-14	10.95	10.91	-0.11	-1.00%	10.83	11.06	9238	1009	0.19%
2026-05-13	11.08	11.02	-0.06	-0.54%	10.77	11.16	12527	1374	0.25%
2026-05-12	10.93	11.08	0.04	0.36%	10.86	11.33	17330	1917	0.35%
2026-05-11	10.90	11.04	0.30	2.79%	10.83	11.16	23814	2619	0.48%
2026-05-08	10.23	10.74	0.51	4.99%	10.20	10.74	23235	2449	0.47%
2026-05-07	10.18	10.23	0.02	0.20%	10.12	10.36	14100	1442	0.29%
2026-05-06	10.26	10.21	-0.23	-2.20%	10.10	10.38	24053	2453	0.49%
2026-04-30	10.44	10.44	0.10	0.97%	10.30	10.58	17586	1835	0.36%
2026-04-29	10.33	10.34	0.06	0.58%	10.27	10.48	12928	1341	0.26%
2026-04-28	10.28	10.28	-0.02	-0.19%	10.03	10.32	15230	1545	0.31%
2026-04-27	10.49	10.30	-0.12	-1.15%	10.20	10.58	20295	2102	0.41%
2026-04-24	10.40	10.42	-0.07	-0.67%	10.21	10.50	11616	1198	0.24%
2026-04-23	10.60	10.49	-0.11	-1.04%	10.34	10.63	18112	1890	0.37%
2026-04-22	10.62	10.60	0.00	0.00%	10.45	10.63	11394	1199	0.23%
2026-04-21	10.77	10.60	-0.16	-1.49%	10.48	10.82	18570	1970	0.38%
2026-04-20	10.82	10.76	-0.08	-0.74%	10.70	10.91	15732	1699	0.32%
2026-04-17	10.59	10.84	0.25	2.36%	10.58	10.85	15526	1664	0.31%
2026-04-16	10.52	10.59	0.12	1.15%	10.41	10.59	10134	1063	0.21%
2026-04-15	10.53	10.47	0.00	0.00%	10.40	10.56	9318	976	0.19%
2026-04-14	10.22	10.47	0.27	2.65%	10.22	10.50	18744	1946	0.38%
2026-04-13	10.03	10.20	0.00	0.00%	10.00	10.27	17111	1734	0.35%
2026-04-10	10.29	10.20	0.14	1.39%	10.05	10.56	43676	4521	0.88%
2026-04-09	9.97	10.06	0.04	0.40%	9.92	10.21	14098	1424	0.29%
2026-04-08	9.89	10.02	0.22	2.24%	9.80	10.02	14852	1467	0.30%
2026-04-07	9.51	9.80	0.28	2.94%	9.50	9.81	11748	1136	0.24%
2026-04-03	9.50	9.52	0.02	0.21%	9.43	9.53	5860	555	0.12%
2026-04-02	9.62	9.50	-0.15	-1.55%	9.41	9.68	12091	1146	0.24%
2026-04-01	9.50	9.65	0.23	2.44%	9.47	9.70	9175	882	0.19%
2026-03-31	9.59	9.42	-0.18	-1.88%	9.38	9.69	7690	731	0.16%
2026-03-30	9.37	9.60	0.10	1.05%	9.37	9.60	9697	921	0.20%
2026-03-27	9.35	9.50	0.15	1.60%	9.25	9.50	5651	530	0.11%
2026-03-26	9.33	9.35	0.02	0.21%	9.30	9.47	8993	841	0.18%
2026-03-25	9.13	9.33	0.20	2.19%	9.13	9.42	6184	574	0.13%
2026-03-24	9.06	9.13	0.10	1.11%	8.89	9.15	9692	873	0.20%
2026-03-23	9.43	9.03	-0.47	-4.95%	9.03	9.43	19588	1789	0.40%
2026-03-20	9.50	9.50	-0.08	-0.84%	9.48	9.66	7272	694	0.15%
2026-03-19	9.67	9.58	-0.12	-1.24%	9.57	9.72	4956	476	0.10%
2026-03-18	9.67	9.70	0.01	0.10%	9.56	9.72	7056	679	0.14%
2026-03-17	9.84	9.69	-0.15	-1.52%	9.63	9.84	7036	685	0.14%
2026-03-16	9.88	9.84	-0.02	-0.20%	9.76	9.92	8208	806	0.17%
2026-03-13	9.88	9.86	-0.04	-0.40%	9.83	9.95	5554	549	0.11%
2026-03-12	10.05	9.90	-0.12	-1.20%	9.83	10.05	10144	1004	0.21%
2026-03-11	9.86	10.02	0.16	1.62%	9.83	10.05	15361	1530	0.31%
2026-03-10	9.80	9.86	0.11	1.13%	9.75	9.93	8530	838	0.17%
2026-03-09	9.56	9.75	-0.02	-0.20%	9.56	9.77	7237	699	0.15%
2026-03-06	9.52	9.77	0.17	1.77%	9.52	9.85	8771	854	0.18%
2026-03-05	9.60	9.60	0.12	1.27%	9.55	9.78	10529	1016	0.21%
2026-03-04	9.57	9.48	-0.11	-1.15%	9.40	9.72	6711	641	0.14%
2026-03-03	9.89	9.59	-0.32	-3.23%	9.59	9.92	10138	987	0.21%
2026-03-02	9.91	9.91	-0.14	-1.39%	9.75	9.98	10400	1025	0.21%
2026-02-27	10.05	10.05	-0.07	-0.69%	10.00	10.15	8038	807	0.16%
2026-02-26	10.26	10.12	-0.07	-0.69%	10.07	10.26	6543	661	0.13%
2026-02-25	9.97	10.19	0.26	2.62%	9.92	10.28	15364	1563	0.31%
2026-02-24	9.79	9.93	0.13	1.33%	9.79	9.93	5695	563	0.12%