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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.72 | 14.80 | 13.77 | 13.93 | -6.51% | 8.39 | 7.90% |
| 2026-04-21 | 14.67 | 14.92 | 14.33 | 14.90 | +1.98% | 4.24 | 3.82% |
| 2026-04-20 | 14.48 | 14.74 | 14.31 | 14.61 | +0.48% | 3.65 | 3.30% |
| 2026-04-17 | 14.62 | 14.68 | 14.15 | 14.54 | -1.42% | 4.82 | 4.40% |
| 2026-04-16 | 15.06 | 15.24 | 14.48 | 14.75 | -1.01% | 4.82 | 4.31% |
| 2026-04-15 | 15.38 | 15.55 | 14.71 | 14.90 | -2.93% | 5.91 | 5.16% |
| 2026-04-14 | 15.20 | 15.35 | 14.95 | 15.35 | +1.72% | 3.81 | 3.31% |
| 2026-04-13 | 14.75 | 15.16 | 14.65 | 15.09 | +1.62% | 3.76 | 3.30% |
| 2026-04-10 | 14.90 | 15.18 | 14.78 | 14.85 | 0.00% | 3.20 | 2.82% |
| 2026-04-09 | 14.69 | 14.89 | 14.60 | 14.85 | 0.00% | 2.92 | 2.60% |
| 2026-04-08 | 14.29 | 14.88 | 14.25 | 14.85 | +6.99% | 4.50 | 4.07% |
| 2026-04-07 | 13.99 | 14.04 | 13.65 | 13.88 | -0.14% | 2.74 | 2.61% |
| 2026-04-03 | 14.23 | 14.66 | 13.79 | 13.90 | -2.11% | 3.64 | 3.39% |
| 2026-04-02 | 14.40 | 14.66 | 14.16 | 14.20 | -0.91% | 3.59 | 3.29% |
| 2026-04-01 | 14.73 | 14.78 | 14.24 | 14.33 | +0.70% | 2.95 | 2.69% |
| 2026-03-31 | 14.45 | 14.73 | 14.17 | 14.23 | -1.45% | 2.87 | 2.62% |
| 2026-03-30 | 14.52 | 14.72 | 14.12 | 14.44 | -2.43% | 3.37 | 3.10% |
| 2026-03-27 | 14.17 | 14.92 | 14.12 | 14.80 | +3.28% | 3.86 | 3.47% |
| 2026-03-26 | 14.36 | 14.48 | 14.18 | 14.33 | -0.56% | 3.26 | 2.99% |
| 2026-03-25 | 14.10 | 14.45 | 14.02 | 14.41 | +3.67% | 4.00 | 3.68% |