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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.58 | 6.61 | 6.40 | 6.42 | -2.13% | 0.90 | 1.84% |
| 2025-07-22 | 6.54 | 6.58 | 6.44 | 6.56 | +0.61% | 0.89 | 1.80% |
| 2025-07-21 | 6.39 | 6.54 | 6.37 | 6.52 | +2.35% | 0.77 | 1.56% |
| 2025-07-18 | 6.40 | 6.40 | 6.31 | 6.37 | +0.47% | 0.49 | 1.02% |
| 2025-07-17 | 6.35 | 6.39 | 6.32 | 6.34 | -0.16% | 0.59 | 1.23% |
| 2025-07-16 | 6.39 | 6.42 | 6.32 | 6.35 | -0.47% | 0.42 | 0.87% |
| 2025-07-15 | 6.54 | 6.54 | 6.36 | 6.38 | -2.00% | 0.59 | 1.20% |
| 2025-07-14 | 6.47 | 6.53 | 6.43 | 6.51 | +0.46% | 0.51 | 1.03% |
| 2025-07-11 | 6.50 | 6.53 | 6.41 | 6.48 | -0.46% | 0.71 | 1.46% |
| 2025-07-10 | 6.55 | 6.59 | 6.46 | 6.51 | -0.15% | 0.51 | 1.03% |
| 2025-07-09 | 6.52 | 6.55 | 6.49 | 6.52 | +0.15% | 0.61 | 1.21% |
| 2025-07-08 | 6.48 | 6.52 | 6.45 | 6.51 | +0.76% | 0.63 | 1.27% |
| 2025-07-07 | 6.37 | 6.47 | 6.36 | 6.46 | +1.24% | 0.74 | 1.50% |
| 2025-07-04 | 6.45 | 6.54 | 6.36 | 6.38 | -0.92% | 0.80 | 1.62% |
| 2025-07-03 | 6.41 | 6.45 | 6.38 | 6.44 | +0.31% | 0.60 | 1.22% |
| 2025-07-02 | 6.37 | 6.43 | 6.37 | 6.42 | +0.31% | 0.71 | 1.45% |
| 2025-07-01 | 6.40 | 6.42 | 6.32 | 6.40 | +0.15% | 0.63 | 1.29% |
| 2025-06-30 | 6.31 | 6.42 | 6.27 | 6.39 | +1.25% | 0.76 | 1.55% |
| 2025-06-27 | 6.26 | 6.34 | 6.25 | 6.31 | +0.79% | 0.67 | 1.39% |
| 2025-06-26 | 6.25 | 6.30 | 6.22 | 6.26 | +0.16% | 0.58 | 1.21% |