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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.38 | 15.66 | 14.74 | 15.60 | +1.96% | 13.01 | 11.19% |
| 2026-02-13 | 13.89 | 15.30 | 13.83 | 15.30 | +9.99% | 8.26 | 7.35% |
| 2026-02-12 | 13.60 | 14.25 | 13.45 | 13.91 | +3.19% | 6.75 | 6.41% |
| 2026-02-11 | 13.25 | 13.84 | 13.15 | 13.48 | +1.13% | 4.99 | 4.87% |
| 2026-02-10 | 13.60 | 13.68 | 13.28 | 13.33 | +1.76% | 6.93 | 6.80% |
| 2026-02-09 | 13.31 | 13.51 | 12.88 | 13.10 | +0.08% | 4.59 | 4.61% |
| 2026-02-06 | 12.70 | 13.30 | 12.63 | 13.09 | +0.77% | 4.63 | 4.66% |
| 2026-02-05 | 13.40 | 13.42 | 12.85 | 12.99 | -3.35% | 5.65 | 5.71% |
| 2026-02-04 | 13.62 | 14.02 | 13.22 | 13.44 | -2.25% | 6.96 | 6.79% |
| 2026-02-03 | 13.47 | 13.83 | 13.20 | 13.75 | +2.08% | 9.33 | 9.11% |
| 2026-02-02 | 13.31 | 14.03 | 13.16 | 13.47 | +3.62% | 12.47 | 12.05% |
| 2026-01-30 | 12.63 | 13.21 | 12.14 | 13.00 | +3.01% | 11.20 | 11.57% |
| 2026-01-29 | 12.87 | 13.02 | 12.31 | 12.62 | -2.55% | 13.29 | 13.85% |
| 2026-01-28 | 12.35 | 12.95 | 12.30 | 12.95 | +10.03% | 2.91 | 3.01% |
| 2026-01-27 | 11.90 | 11.94 | 11.22 | 11.77 | -2.49% | 6.20 | 7.09% |
| 2026-01-26 | 11.83 | 12.60 | 11.79 | 12.07 | +1.09% | 6.52 | 7.07% |
| 2026-01-23 | 11.57 | 12.26 | 11.57 | 11.94 | +5.38% | 7.85 | 8.63% |
| 2026-01-22 | 11.69 | 11.80 | 11.29 | 11.33 | -2.91% | 4.75 | 5.47% |
| 2026-01-21 | 11.50 | 11.86 | 11.45 | 11.67 | +0.52% | 4.45 | 5.02% |
| 2026-01-20 | 11.57 | 12.00 | 11.47 | 11.61 | +0.26% | 5.88 | 6.63% |