*ST智胜(002253)股票信息
| 股票代码 | 002253 |
| 股票名称 | *ST智胜 |
| 最新价/元 | 10.30 |
| 涨跌额/元 | 0.10 |
| 涨跌幅/% | 0.98 |
| 买入/元 | 10.28 |
| 卖出/元 | 10.30 |
| 昨收/元 | 10.20 |
| 今开/元 | 10.23 |
| 最高/元 | 10.50 |
| 最低/元 | 10.20 |
| 成交量/手 | 87038.46 |
| 成交额/万 | 9021.21 |
| 股净值/元 | -32.19 |
| 市净率 | 2.08 |
| 总市值/万 | 232394.88 |
| 流通值/万 | 213993.04 |
| 换手率/% | 4.19 |
| 入市日期 | 2008-06-23 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2025-07-25 16:16:09 |
*ST智胜(002253)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 10.23 | 10.30 | 0.10 | 0.98 | 87038.46 | 9021.21 | 4.19 |
| 2025-07-24 | 10.07 | 10.20 | 0.15 | 1.49 | 64918.65 | 6530.41 | 3.12 |
| 2025-07-23 | 10.06 | 10.05 | 0.03 | 0.30 | 56117.50 | 5633.56 | 2.70 |
| 2025-07-22 | 10.06 | 10.02 | -0.05 | -0.50 | 51423.00 | 5178.93 | 2.48 |
| 2025-07-21 | 10.05 | 10.07 | -0.01 | -0.10 | 33735.00 | 3398.22 | 1.62 |
| 2025-07-18 | 10.29 | 10.08 | -0.15 | -1.47 | 43319.23 | 4380.19 | 2.09 |
| 2025-07-17 | 10.10 | 10.23 | 0.14 | 1.39 | 31981.00 | 3275.31 | 1.54 |
| 2025-07-16 | 9.91 | 10.09 | 0.09 | 0.90 | 22421.51 | 2251.34 | 1.08 |
| 2025-07-15 | 9.90 | 10.00 | -0.08 | -0.79 | 44254.00 | 4412.41 | 2.13 |
| 2025-07-14 | 10.22 | 10.08 | -0.25 | -2.42 | 58193.01 | 5876.15 | 2.80 |
| 2025-07-11 | 10.57 | 10.33 | -0.18 | -1.71 | 42102.50 | 4352.81 | 2.03 |
| 2025-07-10 | 10.19 | 10.51 | 0.29 | 2.84 | 51911.00 | 5391.97 | 2.50 |
| 2025-07-09 | 10.44 | 10.22 | -0.23 | -2.20 | 47733.00 | 4909.88 | 2.30 |
| 2025-07-08 | 10.37 | 10.45 | 0.08 | 0.77 | 35005.07 | 3656.85 | 1.68 |
| 2025-07-07 | 10.35 | 10.37 | -0.01 | -0.10 | 28749.00 | 2963.89 | 1.38 |
| 2025-07-04 | 10.61 | 10.38 | -0.25 | -2.35 | 48891.00 | 5106.53 | 2.35 |
| 2025-07-03 | 10.67 | 10.63 | -0.06 | -0.56 | 36547.50 | 3889.58 | 1.76 |
| 2025-07-02 | 10.86 | 10.69 | -0.15 | -1.38 | 42498.54 | 4549.67 | 2.05 |
| 2025-07-01 | 10.50 | 10.84 | 0.35 | 3.34 | 72520.06 | 7760.17 | 3.49 |
| 2025-06-30 | 10.19 | 10.49 | 0.19 | 1.85 | 69040.50 | 7185.50 | 3.32 |
| 2025-06-27 | 10.77 | 10.30 | -0.51 | -4.72 | 133374.06 | 13813.64 | 6.42 |
| 2025-06-26 | 11.05 | 10.81 | -0.26 | -2.35 | 61749.22 | 6807.00 | 2.97 |
| 2025-06-25 | 11.39 | 11.07 | -0.31 | -2.72 | 75267.56 | 8379.54 | 3.62 |
| 2025-06-24 | 11.10 | 11.38 | 0.37 | 3.36 | 71141.60 | 8066.51 | 3.42 |
| 2025-06-23 | 10.35 | 11.01 | 0.52 | 4.96 | 93199.15 | 9961.49 | 4.49 |
| 2025-06-20 | 10.39 | 10.49 | 0.01 | 0.10 | 69234.74 | 7301.41 | 3.33 |
| 2025-06-19 | 10.92 | 10.48 | -0.47 | -4.29 | 80478.02 | 8627.64 | 3.87 |
| 2025-06-18 | 11.14 | 10.95 | -0.28 | -2.49 | 52745.00 | 5804.41 | 2.54 |
| 2025-06-17 | 11.26 | 11.23 | -0.05 | -0.44 | 95567.00 | 10518.43 | 4.60 |
| 2025-06-16 | 11.33 | 11.28 | -0.02 | -0.18 | 65964.16 | 7514.21 | 3.18 |
| 2025-06-13 | 11.34 | 11.30 | -0.18 | -1.57 | 109752.57 | 12468.33 | 5.28 |
| 2025-06-12 | 11.06 | 11.48 | 0.55 | 5.03 | 165271.09 | 18660.43 | 7.95 |
| 2025-06-11 | 10.54 | 10.93 | 0.39 | 3.70 | 83422.00 | 8959.86 | 4.02 |
| 2025-06-10 | 10.56 | 10.54 | -0.02 | -0.19 | 111422.50 | 11938.42 | 5.36 |
| 2025-06-09 | 10.05 | 10.56 | 0.49 | 4.87 | 123953.92 | 12771.95 | 5.97 |
| 2025-06-06 | 10.04 | 10.07 | 0.00 | 0.00 | 74192.59 | 7453.36 | 3.57 |
| 2025-06-05 | 10.09 | 10.07 | -0.04 | -0.40 | 67843.14 | 6854.93 | 3.27 |
| 2025-06-04 | 9.98 | 10.11 | 0.06 | 0.60 | 90759.00 | 9088.54 | 4.37 |
| 2025-06-03 | 10.14 | 10.05 | 0.04 | 0.40 | 90839.51 | 9252.19 | 4.37 |
| 2025-05-30 | 10.18 | 10.01 | -0.16 | -1.57 | 90012.52 | 9071.44 | 4.33 |
| 2025-05-29 | 9.93 | 10.17 | 0.24 | 2.42 | 133763.66 | 13630.82 | 6.44 |
| 2025-05-28 | 10.15 | 9.93 | 0.01 | 0.10 | 146745.51 | 14607.77 | 7.06 |
| 2025-05-27 | 9.41 | 9.92 | 0.41 | 4.31 | 159362.65 | 15473.35 | 7.67 |
| 2025-05-26 | 9.20 | 9.51 | 0.40 | 4.39 | 140197.21 | 13260.72 | 6.75 |
| 2025-05-23 | 9.35 | 9.11 | -0.30 | -3.19 | 129789.57 | 12143.89 | 6.25 |
| 2025-05-22 | 9.89 | 9.41 | -0.19 | -1.98 | 211566.60 | 20398.44 | 10.18 |
| 2025-05-21 | 9.30 | 9.60 | 0.46 | 5.03 | 31071.50 | 2963.43 | 1.50 |
| 2025-05-20 | 9.12 | 9.14 | 0.29 | 3.28 | 181946.50 | 16624.19 | 8.76 |
| 2025-05-19 | 8.65 | 8.85 | 0.42 | 4.98 | 112828.05 | 9881.42 | 5.43 |
| 2025-05-16 | 8.60 | 8.43 | -0.19 | -2.20 | 140189.44 | 11873.25 | 6.75 |
| 2025-05-15 | 8.61 | 8.62 | 0.41 | 4.99 | 153624.44 | 13201.21 | 7.39 |
| 2025-05-14 | 8.39 | 8.21 | -0.18 | -2.15 | 111472.50 | 9180.89 | 5.37 |
| 2025-05-13 | 8.60 | 8.39 | -0.16 | -1.87 | 154178.45 | 13239.09 | 7.42 |
| 2025-05-12 | 8.38 | 8.55 | 0.19 | 2.27 | 148507.22 | 12511.85 | 7.15 |
| 2025-05-09 | 8.29 | 8.36 | 0.02 | 0.24 | 170564.65 | 14262.20 | 8.21 |
| 2025-05-08 | 8.08 | 8.34 | 0.30 | 3.73 | 194727.15 | 15995.25 | 9.37 |
| 2025-05-07 | 7.87 | 8.04 | -0.01 | -0.12 | 279108.30 | 21988.09 | 13.43 |
| 2025-05-06 | 7.81 | 8.05 | -0.17 | -2.07 | 409793.41 | 32334.65 | 19.72 |
| 2025-04-30 | 8.22 | 8.22 | -0.43 | -4.97 | 9312.00 | 765.45 | 0.45 |
| 2025-04-29 | 8.65 | 8.65 | -0.46 | -5.05 | 7244.00 | 626.61 | 0.35 |
| 2025-04-25 | 9.26 | 9.11 | -0.16 | -1.73 | 92543.60 | 8487.06 | 4.45 |
| 2025-04-24 | 9.70 | 9.27 | -0.43 | -4.43 | 91406.00 | 8580.31 | 4.40 |
| 2025-04-23 | 9.70 | 9.70 | 0.02 | 0.21 | 69766.00 | 6762.69 | 3.36 |
| 2025-04-22 | 9.91 | 9.68 | -0.34 | -3.39 | 102021.50 | 9959.21 | 4.91 |
| 2025-04-21 | 9.72 | 10.02 | 0.13 | 1.31 | 90740.10 | 8980.31 | 4.37 |
| 2025-04-18 | 9.65 | 9.89 | 0.13 | 1.33 | 95047.00 | 9451.01 | 4.57 |
| 2025-04-17 | 9.65 | 9.76 | 0.16 | 1.67 | 51226.45 | 5020.09 | 2.47 |
| 2025-04-16 | 9.93 | 9.60 | -0.33 | -3.32 | 69791.00 | 6749.42 | 3.36 |
| 2025-04-15 | 10.24 | 9.93 | -0.25 | -2.46 | 78041.03 | 7778.44 | 3.76 |
| 2025-04-14 | 9.94 | 10.18 | 0.32 | 3.25 | 84528.12 | 8547.70 | 4.07 |
| 2025-04-11 | 9.72 | 9.86 | -0.05 | -0.51 | 73486.53 | 7273.09 | 3.54 |
| 2025-04-10 | 9.86 | 9.91 | 0.19 | 1.96 | 108964.50 | 10889.79 | 5.24 |
| 2025-04-09 | 8.90 | 9.72 | 0.43 | 4.63 | 133553.48 | 12074.60 | 6.43 |
| 2025-04-08 | 9.20 | 9.29 | -0.43 | -4.42 | 122459.10 | 11351.06 | 5.89 |
| 2025-04-07 | 10.32 | 9.72 | -1.08 | -10.00 | 96980.50 | 9558.23 | 4.67 |
| 2025-04-03 | 10.58 | 10.80 | -0.41 | -3.66 | 121225.50 | 13025.04 | 5.83 |
| 2025-04-02 | 11.30 | 11.21 | -0.14 | -1.23 | 44392.00 | 5011.77 | 2.14 |
| 2025-04-01 | 11.29 | 11.35 | 0.06 | 0.53 | 50340.18 | 5733.15 | 2.42 |
| 2025-03-31 | 11.61 | 11.29 | -0.46 | -3.92 | 95796.66 | 10771.46 | 4.61 |
| 2025-03-28 | 12.09 | 11.75 | -0.35 | -2.89 | 66991.00 | 7952.07 | 3.22 |
| 2025-03-27 | 12.05 | 12.10 | 0.06 | 0.50 | 79279.00 | 9466.81 | 3.82 |
| 2025-03-26 | 12.00 | 12.04 | -0.08 | -0.66 | 66404.00 | 8008.38 | 3.20 |
| 2025-03-25 | 12.19 | 12.12 | 0.00 | 0.00 | 81832.00 | 9884.69 | 3.94 |
| 2025-03-24 | 12.66 | 12.12 | -0.57 | -4.49 | 152887.88 | 18576.43 | 7.36 |
| 2025-03-21 | 13.11 | 12.69 | -0.55 | -4.15 | 151367.05 | 19406.72 | 7.29 |
| 2025-03-20 | 13.58 | 13.24 | -0.37 | -2.72 | 167739.00 | 22444.46 | 8.07 |
| 2025-03-19 | 13.30 | 13.61 | 0.33 | 2.49 | 274904.82 | 37552.69 | 13.23 |
| 2025-03-18 | 13.34 | 13.28 | -0.25 | -1.85 | 198375.34 | 26477.66 | 9.55 |
| 2025-03-17 | 12.90 | 13.53 | 0.65 | 5.05 | 277854.17 | 37000.91 | 13.37 |
| 2025-03-14 | 12.85 | 12.88 | 0.03 | 0.23 | 151741.30 | 19265.54 | 7.30 |
| 2025-03-13 | 13.32 | 12.85 | -0.60 | -4.46 | 195350.00 | 25244.06 | 9.40 |
| 2025-03-12 | 13.14 | 13.45 | 0.41 | 3.14 | 259051.05 | 34627.92 | 12.47 |
| 2025-03-11 | 12.85 | 13.04 | -0.22 | -1.66 | 210405.50 | 27238.82 | 10.13 |
| 2025-03-10 | 13.17 | 13.26 | -0.44 | -3.21 | 432178.50 | 58028.87 | 20.80 |
| 2025-03-07 | 13.70 | 13.70 | 1.25 | 10.04 | 317026.66 | 43112.98 | 15.26 |
| 2025-03-06 | 11.99 | 12.45 | 0.47 | 3.92 | 178620.51 | 21848.85 | 8.60 |
| 2025-03-05 | 12.12 | 11.98 | -0.08 | -0.66 | 93997.53 | 11185.49 | 4.52 |
| 2025-03-04 | 11.75 | 12.06 | 0.30 | 2.55 | 96056.00 | 11476.43 | 4.62 |
| 2025-03-03 | 11.86 | 11.76 | -0.11 | -0.93 | 119604.00 | 14159.68 | 5.76 |
| 2025-02-28 | 12.51 | 11.87 | -0.82 | -6.46 | 188973.08 | 22906.03 | 9.10 |
日K线
周K线
月K线
