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
2026-03-20	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%
2026-02-13	9.89	9.80	-0.09	-0.91%	9.79	9.92	4916	484	0.10%
2026-02-12	9.78	9.89	0.05	0.51%	9.78	9.94	5771	569	0.12%
2026-02-11	9.80	9.84	0.00	0.00%	9.72	9.93	6740	662	0.14%
2026-02-10	9.90	9.84	-0.08	-0.81%	9.80	9.94	6137	606	0.12%
2026-02-09	9.89	9.92	0.01	0.10%	9.87	9.96	7170	711	0.15%
2026-02-06	9.76	9.91	0.06	0.61%	9.73	9.98	8904	881	0.18%
2026-02-05	9.92	9.85	-0.13	-1.30%	9.79	9.98	12255	1210	0.25%
2026-02-04	9.89	9.98	0.00	0.00%	9.84	10.00	9404	932	0.19%
2026-02-03	9.78	9.98	0.28	2.89%	9.77	10.00	14669	1456	0.30%
2026-02-02	9.53	9.70	0.17	1.78%	9.50	9.95	17399	1702	0.35%
2026-01-30	9.34	9.53	0.16	1.71%	9.30	9.56	12353	1162	0.25%
2026-01-29	9.55	9.37	-0.17	-1.78%	9.28	9.64	21033	1980	0.43%
2026-01-28	9.78	9.54	-0.29	-2.95%	9.46	9.90	23600	2265	0.48%
2026-01-27	9.80	9.83	-0.15	-1.50%	9.48	9.90	44510	4312	0.90%
2026-01-26	10.43	9.98	-0.52	-4.95%	9.98	10.48	49473	4973	1.00%
2026-01-23	10.55	10.50	0.02	0.19%	10.41	10.60	7870	825	0.16%
2026-01-22	10.30	10.48	0.17	1.65%	10.25	10.55	11682	1212	0.24%
2026-01-21	10.32	10.31	-0.02	-0.19%	10.15	10.43	8836	911	0.18%
2026-01-20	10.54	10.33	-0.28	-2.64%	10.32	10.65	18821	1966	0.38%
2026-01-19	10.50	10.61	0.03	0.28%	10.45	10.68	10271	1087	0.21%
2026-01-16	10.62	10.58	-0.03	-0.28%	10.49	10.65	9432	994	0.19%
2026-01-15	10.48	10.61	0.09	0.86%	10.35	10.61	13877	1452	0.28%
2026-01-14	10.56	10.52	-0.08	-0.75%	10.45	10.59	20156	2118	0.41%
2026-01-13	10.52	10.60	0.09	0.86%	10.46	10.66	20992	2217	0.42%
2026-01-12	10.83	10.51	-0.33	-3.04%	10.42	10.83	43399	4584	0.88%
2026-01-09	10.78	10.84	0.00	0.00%	10.74	10.88	14461	1564	0.29%
2026-01-08	11.00	10.84	-0.21	-1.90%	10.82	11.08	22045	2411	0.45%
2026-01-07	10.92	11.05	0.16	1.47%	10.79	11.17	22084	2407	0.45%
2026-01-06	10.81	10.89	0.08	0.74%	10.78	10.94	11776	1279	0.24%
2026-01-05	10.67	10.81	0.22	2.08%	10.55	10.90	17166	1839	0.35%
2025-12-31	10.69	10.59	-0.18	-1.67%	10.47	10.78	16768	1776	0.34%
2025-12-30	10.65	10.77	-0.08	-0.74%	10.63	10.93	16368	1761	0.33%
2025-12-29	11.18	10.85	-0.33	-2.95%	10.81	11.18	26132	2850	0.53%
2025-12-26	11.36	11.18	-0.01	-0.09%	11.11	11.42	19732	2212	0.40%
2025-12-25	11.18	11.19	0.10	0.90%	11.00	11.28	18962	2115	0.38%
2025-12-24	10.86	11.09	0.21	1.93%	10.81	11.11	17145	1889	0.35%
2025-12-23	10.79	10.88	0.09	0.83%	10.75	10.98	18338	1994	0.37%
2025-12-22	10.79	10.79	0.02	0.19%	10.71	10.99	10707	1155	0.22%
2025-12-19	10.54	10.77	0.22	2.09%	10.45	10.83	12101	1299	0.24%
2025-12-18	10.37	10.55	0.28	2.73%	10.28	10.65	15640	1646	0.32%
2025-12-17	10.42	10.27	-0.21	-2.00%	10.09	10.54	20479	2098	0.41%
2025-12-16	10.61	10.48	-0.21	-1.96%	10.40	10.69	16306	1712	0.33%
2025-12-15	10.65	10.69	-0.11	-1.02%	10.61	10.93	11869	1275	0.24%
2025-12-12	10.90	10.80	-0.13	-1.19%	10.78	11.05	13666	1485	0.28%