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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.72 | 6.77 | 6.68 | 6.77 | +0.59% | 0.82 | 1.61% |
| 2025-08-19 | 6.70 | 6.76 | 6.67 | 6.73 | +0.90% | 0.75 | 1.47% |
| 2025-08-18 | 6.60 | 6.72 | 6.57 | 6.67 | +1.06% | 1.04 | 2.06% |
| 2025-08-15 | 6.58 | 6.71 | 6.57 | 6.60 | +0.15% | 0.91 | 1.80% |
| 2025-08-14 | 6.69 | 6.71 | 6.56 | 6.59 | -1.49% | 0.96 | 1.90% |
| 2025-08-13 | 6.66 | 6.77 | 6.63 | 6.69 | +0.75% | 1.15 | 2.25% |
| 2025-08-12 | 6.69 | 6.79 | 6.56 | 6.64 | 0.00% | 1.47 | 2.91% |
| 2025-08-11 | 6.56 | 6.65 | 6.55 | 6.64 | +1.53% | 1.01 | 2.02% |
| 2025-08-08 | 6.51 | 6.56 | 6.49 | 6.54 | +0.31% | 0.68 | 1.38% |
| 2025-08-07 | 6.53 | 6.56 | 6.50 | 6.52 | -0.31% | 0.66 | 1.34% |
| 2025-08-06 | 6.46 | 6.56 | 6.44 | 6.54 | +1.08% | 0.91 | 1.84% |
| 2025-08-05 | 6.40 | 6.47 | 6.37 | 6.47 | +1.41% | 0.68 | 1.38% |
| 2025-08-04 | 6.27 | 6.39 | 6.24 | 6.38 | +1.59% | 0.59 | 1.23% |
| 2025-08-01 | 6.19 | 6.30 | 6.18 | 6.28 | +1.45% | 0.63 | 1.33% |
| 2025-07-31 | 6.29 | 6.32 | 6.17 | 6.19 | -1.90% | 0.83 | 1.76% |
| 2025-07-30 | 6.38 | 6.39 | 6.26 | 6.31 | -1.25% | 0.75 | 1.56% |
| 2025-07-29 | 6.48 | 6.52 | 6.35 | 6.39 | -1.24% | 0.79 | 1.63% |
| 2025-07-28 | 6.41 | 6.55 | 6.40 | 6.47 | +1.25% | 0.89 | 1.80% |
| 2025-07-25 | 6.44 | 6.45 | 6.37 | 6.39 | -0.62% | 0.48 | 0.99% |
| 2025-07-24 | 6.41 | 6.44 | 6.38 | 6.43 | +0.16% | 0.52 | 1.06% |