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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.26 | 6.29 | 6.21 | 6.25 | +0.48% | 0.57 | 1.20% |
| 2025-06-24 | 6.05 | 6.22 | 6.04 | 6.22 | +2.77% | 0.73 | 1.53% |
| 2025-06-23 | 5.96 | 6.07 | 5.90 | 6.06 | +2.17% | 0.57 | 1.23% |
| 2025-06-20 | 5.89 | 6.01 | 5.89 | 5.93 | +0.50% | 0.37 | 0.81% |
| 2025-06-19 | 6.00 | 6.07 | 5.88 | 5.90 | -2.29% | 0.50 | 1.10% |
| 2025-06-18 | 6.03 | 6.10 | 5.99 | 6.04 | -0.65% | 0.43 | 0.93% |
| 2025-06-17 | 6.01 | 6.08 | 5.96 | 6.08 | +1.32% | 0.48 | 1.04% |
| 2025-06-16 | 5.93 | 6.04 | 5.92 | 6.00 | +1.00% | 0.41 | 0.88% |
| 2025-06-13 | 6.06 | 6.07 | 5.94 | 5.94 | -1.80% | 0.55 | 1.21% |
| 2025-06-12 | 6.10 | 6.10 | 5.97 | 6.05 | -2.24% | 0.94 | 2.04% |
| 2025-06-11 | 6.22 | 6.26 | 6.16 | 6.18 | -0.63% | 0.54 | 1.13% |
| 2025-06-10 | 6.32 | 6.33 | 6.15 | 6.22 | -1.25% | 0.77 | 1.62% |
| 2025-06-09 | 6.27 | 6.35 | 6.25 | 6.30 | 0.00% | 0.76 | 1.57% |
| 2025-06-06 | 6.22 | 6.40 | 6.20 | 6.30 | +1.59% | 1.42 | 2.94% |
| 2025-06-05 | 6.20 | 6.29 | 6.17 | 6.20 | +0.96% | 0.76 | 1.59% |
| 2025-06-04 | 6.14 | 6.24 | 6.13 | 6.14 | +0.16% | 0.51 | 1.08% |
| 2025-06-03 | 6.12 | 6.17 | 6.10 | 6.13 | 0.00% | 0.49 | 1.05% |
| 2025-05-30 | 6.28 | 6.28 | 6.11 | 6.13 | -2.20% | 0.60 | 1.27% |
| 2025-05-29 | 6.13 | 6.29 | 6.13 | 6.27 | +1.76% | 0.63 | 1.30% |
| 2025-05-28 | 6.34 | 6.35 | 6.14 | 6.16 | -2.95% | 1.01 | 2.12% |