ST智知(603869)股票信息
| 股票代码 | 603869 |
| 股票名称 | ST智知 |
| 最新价/元 | 4.93 |
| 涨跌额/元 | -0.10 |
| 涨跌幅/% | -1.99 |
| 买入/元 | 4.93 |
| 卖出/元 | 4.94 |
| 昨收/元 | 5.03 |
| 今开/元 | 5.03 |
| 最高/元 | 5.12 |
| 最低/元 | 4.91 |
| 成交量/手 | 40955.04 |
| 成交额/万 | 2055.79 |
| 股净值/元 | -35.21 |
| 市净率 | 0.66 |
| 总市值/万 | 248718.75 |
| 流通值/万 | 248718.75 |
| 换手率/% | 0.81 |
| 入市日期 | 2015-03-26 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-11 16:15:14 |
ST智知(603869)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 5.03 | 4.93 | -0.10 | -1.99 | 40955.04 | 2055.79 | 0.81 |
| 2024-10-10 | 5.10 | 5.03 | -0.02 | -0.40 | 45820.10 | 2301.51 | 0.91 |
| 2024-10-09 | 5.30 | 5.05 | -0.27 | -5.08 | 80223.15 | 4113.88 | 1.59 |
| 2024-10-08 | 5.51 | 5.32 | 0.07 | 1.33 | 135044.95 | 7277.27 | 2.68 |
| 2024-09-30 | 5.06 | 5.25 | 0.25 | 5.00 | 104550.50 | 5411.38 | 2.07 |
| 2024-09-27 | 4.95 | 5.00 | 0.10 | 2.04 | 34541.50 | 1721.19 | 0.68 |
| 2024-09-26 | 4.75 | 4.90 | 0.14 | 2.94 | 36421.05 | 1762.49 | 0.72 |
| 2024-09-25 | 4.69 | 4.76 | 0.11 | 2.37 | 33775.10 | 1612.74 | 0.67 |
| 2024-09-24 | 4.53 | 4.65 | 0.13 | 2.88 | 20367.25 | 937.09 | 0.40 |
| 2024-09-23 | 4.55 | 4.52 | -0.03 | -0.66 | 10395.45 | 470.14 | 0.21 |
| 2024-09-20 | 4.51 | 4.55 | 0.03 | 0.66 | 12986.90 | 589.13 | 0.26 |
| 2024-09-19 | 4.48 | 4.52 | 0.06 | 1.35 | 14193.95 | 641.95 | 0.28 |
| 2024-09-18 | 4.54 | 4.46 | -0.08 | -1.76 | 16034.90 | 715.08 | 0.32 |
| 2024-09-13 | 4.57 | 4.54 | -0.02 | -0.44 | 13828.00 | 631.57 | 0.27 |
| 2024-09-12 | 4.57 | 4.56 | -0.02 | -0.44 | 11792.70 | 540.10 | 0.23 |
| 2024-09-11 | 4.59 | 4.58 | -0.02 | -0.44 | 10839.00 | 495.86 | 0.21 |
| 2024-09-10 | 4.63 | 4.60 | -0.02 | -0.43 | 24488.90 | 1119.42 | 0.49 |
| 2024-09-09 | 4.62 | 4.62 | -0.02 | -0.43 | 12284.75 | 566.69 | 0.24 |
| 2024-09-06 | 4.76 | 4.64 | -0.12 | -2.52 | 19890.20 | 935.55 | 0.39 |
| 2024-09-05 | 4.71 | 4.76 | 0.04 | 0.85 | 15738.00 | 746.80 | 0.31 |
| 2024-09-04 | 4.87 | 4.72 | -0.18 | -3.67 | 41021.50 | 1956.16 | 0.81 |
| 2024-09-03 | 4.88 | 4.90 | 0.02 | 0.41 | 48600.15 | 2372.93 | 0.96 |
| 2024-09-02 | 4.74 | 4.88 | 0.10 | 2.09 | 53558.19 | 2613.71 | 1.06 |
| 2024-08-30 | 4.70 | 4.78 | 0.07 | 1.49 | 38117.65 | 1814.49 | 0.76 |
| 2024-08-29 | 4.70 | 4.71 | -0.04 | -0.84 | 30803.05 | 1444.34 | 0.61 |
| 2024-08-28 | 4.61 | 4.75 | 0.13 | 2.81 | 45910.35 | 2162.88 | 0.91 |
| 2024-08-27 | 4.54 | 4.62 | 0.07 | 1.54 | 25913.65 | 1188.40 | 0.51 |
| 2024-08-26 | 4.51 | 4.55 | 0.02 | 0.44 | 23093.95 | 1040.29 | 0.46 |
| 2024-08-23 | 4.64 | 4.53 | -0.04 | -0.88 | 30850.40 | 1415.24 | 0.61 |
| 2024-08-22 | 4.61 | 4.57 | -0.06 | -1.30 | 34030.45 | 1561.08 | 0.67 |
| 2024-08-21 | 4.51 | 4.63 | 0.07 | 1.54 | 55750.30 | 2595.43 | 1.11 |
| 2024-08-20 | 4.60 | 4.56 | 0.06 | 1.33 | 60139.50 | 2727.78 | 1.19 |
| 2024-08-19 | 4.48 | 4.50 | 0.21 | 4.90 | 20825.25 | 936.03 | 0.41 |
| 2024-08-16 | 4.25 | 4.29 | -0.18 | -4.03 | 74850.65 | 3207.32 | 1.48 |
| 2024-08-15 | 4.39 | 4.47 | 0.06 | 1.36 | 27298.90 | 1222.15 | 0.54 |
| 2024-08-14 | 4.39 | 4.41 | 0.02 | 0.46 | 13156.45 | 577.89 | 0.26 |
| 2024-08-13 | 4.39 | 4.39 | 0.00 | 0.00 | 13995.55 | 613.92 | 0.28 |
| 2024-08-12 | 4.49 | 4.39 | -0.14 | -3.09 | 28224.00 | 1241.24 | 0.56 |
| 2024-08-09 | 4.60 | 4.53 | -0.08 | -1.74 | 18988.85 | 873.79 | 0.38 |
| 2024-08-08 | 4.52 | 4.61 | 0.09 | 1.99 | 29665.00 | 1348.38 | 0.59 |
| 2024-08-07 | 4.53 | 4.52 | -0.02 | -0.44 | 13380.50 | 607.08 | 0.27 |
| 2024-08-06 | 4.44 | 4.54 | 0.10 | 2.25 | 19926.15 | 897.09 | 0.39 |
| 2024-08-05 | 4.45 | 4.44 | -0.06 | -1.33 | 24193.46 | 1084.97 | 0.48 |
| 2024-08-02 | 4.62 | 4.50 | -0.12 | -2.60 | 28289.75 | 1289.17 | 0.56 |
| 2024-08-01 | 4.66 | 4.62 | -0.05 | -1.07 | 31887.25 | 1480.05 | 0.63 |
| 2024-07-31 | 4.64 | 4.67 | 0.02 | 0.43 | 36091.05 | 1680.93 | 0.72 |
| 2024-07-30 | 4.62 | 4.65 | 0.01 | 0.22 | 31172.65 | 1439.08 | 0.62 |
| 2024-07-29 | 4.70 | 4.64 | -0.02 | -0.43 | 32474.95 | 1509.88 | 0.64 |
| 2024-07-26 | 4.44 | 4.66 | 0.22 | 4.96 | 48972.05 | 2261.65 | 0.97 |
| 2024-07-25 | 4.41 | 4.44 | -0.03 | -0.67 | 22791.35 | 1010.76 | 0.45 |
| 2024-07-24 | 4.48 | 4.47 | -0.10 | -2.19 | 37128.15 | 1661.47 | 0.74 |
| 2024-07-23 | 4.50 | 4.57 | 0.11 | 2.47 | 59384.25 | 2755.66 | 1.18 |
| 2024-07-22 | 4.37 | 4.46 | 0.11 | 2.53 | 25076.75 | 1109.95 | 0.50 |
| 2024-07-19 | 4.26 | 4.35 | 0.03 | 0.69 | 17134.50 | 743.21 | 0.34 |
| 2024-07-18 | 4.35 | 4.32 | -0.07 | -1.60 | 20752.85 | 891.35 | 0.41 |
| 2024-07-17 | 4.46 | 4.39 | -0.04 | -0.90 | 16700.50 | 736.14 | 0.33 |
| 2024-07-16 | 4.34 | 4.43 | 0.06 | 1.37 | 17846.75 | 787.41 | 0.35 |
| 2024-07-15 | 4.43 | 4.37 | -0.09 | -2.02 | 13817.60 | 605.28 | 0.27 |
| 2024-07-12 | 4.42 | 4.46 | 0.04 | 0.91 | 18529.50 | 825.04 | 0.37 |
| 2024-07-11 | 4.33 | 4.42 | 0.12 | 2.79 | 18217.15 | 801.05 | 0.36 |
| 2024-07-10 | 4.30 | 4.30 | -0.01 | -0.23 | 16236.45 | 701.51 | 0.32 |
| 2024-07-09 | 4.32 | 4.31 | 0.00 | 0.00 | 22196.05 | 951.00 | 0.44 |
| 2024-07-08 | 4.48 | 4.31 | -0.21 | -4.65 | 24256.90 | 1063.29 | 0.48 |
| 2024-07-05 | 4.45 | 4.52 | 0.14 | 3.20 | 25755.00 | 1156.57 | 0.51 |
| 2024-07-04 | 4.51 | 4.38 | -0.15 | -3.31 | 27946.45 | 1242.66 | 0.55 |
| 2024-07-03 | 4.45 | 4.53 | 0.08 | 1.80 | 29814.85 | 1348.21 | 0.59 |
| 2024-07-02 | 4.34 | 4.45 | 0.13 | 3.01 | 45172.23 | 2028.25 | 0.90 |
| 2024-07-01 | 4.39 | 4.32 | -0.04 | -0.92 | 25480.05 | 1094.01 | 0.51 |
| 2024-06-28 | 4.31 | 4.36 | 0.00 | 0.00 | 19131.35 | 842.29 | 0.38 |
| 2024-06-27 | 4.42 | 4.36 | -0.12 | -2.68 | 31454.95 | 1399.73 | 0.62 |
| 2024-06-26 | 4.40 | 4.48 | 0.01 | 0.22 | 50385.43 | 2191.72 | 1.00 |
| 2024-06-25 | 4.59 | 4.47 | -0.23 | -4.89 | 42918.25 | 1929.55 | 0.85 |
| 2024-06-24 | 4.92 | 4.70 | -0.25 | -5.05 | 48983.05 | 2321.47 | 0.97 |
| 2024-06-21 | 5.02 | 4.95 | -0.08 | -1.59 | 26467.95 | 1320.53 | 0.52 |
| 2024-06-20 | 5.18 | 5.03 | -0.18 | -3.46 | 38852.20 | 1972.76 | 0.77 |
| 2024-06-19 | 5.08 | 5.21 | 0.12 | 2.36 | 41285.70 | 2143.90 | 0.82 |
| 2024-06-18 | 5.03 | 5.09 | 0.06 | 1.19 | 13649.55 | 692.56 | 0.27 |
| 2024-06-17 | 5.02 | 5.03 | -0.03 | -0.59 | 17128.90 | 863.78 | 0.34 |
| 2024-06-14 | 5.11 | 5.06 | -0.04 | -0.78 | 25563.35 | 1296.98 | 0.51 |
| 2024-06-13 | 5.24 | 5.10 | -0.15 | -2.86 | 34520.00 | 1781.32 | 0.68 |
| 2024-06-12 | 5.14 | 5.25 | 0.12 | 2.34 | 32569.95 | 1696.74 | 0.65 |
| 2024-06-11 | 5.06 | 5.13 | 0.02 | 0.39 | 22428.25 | 1142.99 | 0.44 |
| 2024-06-07 | 5.10 | 5.11 | 0.12 | 2.41 | 29171.46 | 1481.90 | 0.58 |
| 2024-06-06 | 5.16 | 4.99 | -0.24 | -4.59 | 54012.41 | 2724.68 | 1.07 |
| 2024-06-05 | 5.02 | 5.23 | 0.21 | 4.18 | 50752.25 | 2640.40 | 1.01 |
| 2024-06-04 | 5.13 | 5.02 | -0.15 | -2.90 | 28006.15 | 1422.23 | 0.56 |
| 2024-06-03 | 5.20 | 5.17 | -0.10 | -1.90 | 47590.95 | 2450.64 | 0.94 |
| 2024-05-31 | 4.99 | 5.27 | 0.25 | 4.98 | 60407.80 | 3122.65 | 1.20 |
| 2024-05-30 | 5.16 | 5.02 | -0.12 | -2.34 | 74058.78 | 3682.77 | 1.47 |
| 2024-05-29 | 5.14 | 5.14 | 0.03 | 0.59 | 25850.30 | 1331.93 | 0.51 |
| 2024-05-28 | 5.26 | 5.11 | -0.15 | -2.85 | 43067.20 | 2242.10 | 0.85 |
| 2024-05-27 | 5.32 | 5.26 | -0.06 | -1.13 | 37698.70 | 1985.27 | 0.75 |
| 2024-05-24 | 5.23 | 5.32 | 0.07 | 1.33 | 51460.90 | 2703.91 | 1.02 |
| 2024-05-23 | 5.24 | 5.25 | -0.01 | -0.19 | 53146.35 | 2814.04 | 1.05 |
| 2024-05-22 | 5.18 | 5.26 | 0.03 | 0.57 | 52382.65 | 2745.89 | 1.04 |
| 2024-05-21 | 5.36 | 5.23 | -0.18 | -3.33 | 86047.55 | 4479.91 | 1.71 |
| 2024-05-20 | 5.65 | 5.41 | -0.25 | -4.42 | 123473.16 | 6769.98 | 2.45 |
| 2024-05-17 | 5.67 | 5.66 | 0.03 | 0.53 | 60989.30 | 3446.76 | 1.21 |
| 2024-05-16 | 5.70 | 5.63 | -0.12 | -2.09 | 110985.84 | 6227.47 | 2.20 |
| 2024-05-15 | 5.66 | 5.75 | 0.12 | 2.13 | 126496.23 | 7239.11 | 2.51 |
日K线
周K线
月K线
