智光电气 sz.002169
18.80
-0.37%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 19.55 | 19.86 | 18.36 | 18.80 | -0.37% | 13.45 | 9.36% |
| 2026-05-22 | 17.81 | 18.95 | 17.81 | 18.87 | +6.01% | 13.58 | 9.62% |
| 2026-05-21 | 17.95 | 18.45 | 17.59 | 17.80 | -0.50% | 17.38 | 12.69% |
| 2026-05-20 | 16.26 | 17.89 | 16.10 | 17.89 | +10.02% | 14.91 | 11.49% |
| 2026-05-19 | 15.07 | 16.30 | 14.96 | 16.26 | +8.18% | 11.08 | 9.11% |
| 2026-05-18 | 14.00 | 15.38 | 13.94 | 15.03 | +6.52% | 7.77 | 6.86% |
| 2026-05-15 | 14.35 | 14.43 | 13.92 | 14.11 | -1.40% | 4.76 | 4.44% |
| 2026-05-14 | 14.25 | 14.90 | 14.10 | 14.31 | +1.20% | 6.54 | 5.93% |
| 2026-05-13 | 13.52 | 14.45 | 13.44 | 14.14 | +4.28% | 6.49 | 6.04% |
| 2026-05-12 | 13.52 | 13.70 | 13.32 | 13.56 | +0.74% | 3.50 | 3.42% |
| 2026-05-11 | 13.50 | 13.65 | 13.26 | 13.46 | +1.13% | 3.71 | 3.64% |
| 2026-05-08 | 13.18 | 13.34 | 13.02 | 13.31 | +0.60% | 2.70 | 2.71% |
| 2026-05-07 | 13.18 | 13.35 | 13.09 | 13.23 | +0.61% | 3.21 | 3.21% |
| 2026-05-06 | 13.05 | 13.24 | 12.96 | 13.15 | +0.38% | 3.36 | 3.38% |
| 2026-04-30 | 12.85 | 13.19 | 12.81 | 13.10 | +1.31% | 2.69 | 2.73% |
| 2026-04-29 | 12.77 | 13.00 | 12.70 | 12.93 | +1.49% | 2.59 | 2.65% |
| 2026-04-28 | 12.78 | 12.85 | 12.54 | 12.74 | -1.47% | 2.88 | 2.99% |
| 2026-04-27 | 12.94 | 13.03 | 12.61 | 12.93 | +0.15% | 2.92 | 2.99% |
| 2026-04-24 | 12.97 | 13.16 | 12.78 | 12.91 | -0.46% | 3.57 | 3.62% |
| 2026-04-23 | 13.85 | 13.87 | 12.78 | 12.97 | -6.89% | 7.18 | 7.15% |