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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.16 | 11.67 | 11.16 | 11.58 | +2.48% | 5.06 | 5.78% |
| 2026-01-16 | 11.81 | 11.96 | 11.23 | 11.30 | +0.89% | 6.12 | 7.02% |
| 2026-01-15 | 11.15 | 11.47 | 11.09 | 11.20 | -0.53% | 3.67 | 4.32% |
| 2026-01-14 | 11.37 | 11.67 | 11.11 | 11.26 | -0.53% | 6.19 | 7.18% |
| 2026-01-13 | 11.52 | 11.68 | 11.22 | 11.32 | -1.82% | 6.44 | 7.42% |
| 2026-01-12 | 12.13 | 12.20 | 11.46 | 11.53 | -5.49% | 9.56 | 10.77% |
| 2026-01-09 | 11.90 | 12.28 | 11.84 | 12.20 | +2.43% | 6.52 | 7.13% |
| 2026-01-08 | 11.86 | 11.99 | 11.72 | 11.91 | +0.17% | 5.30 | 5.90% |
| 2026-01-07 | 11.53 | 12.06 | 11.37 | 11.89 | +3.57% | 8.91 | 9.93% |
| 2026-01-06 | 11.55 | 11.68 | 11.22 | 11.48 | -2.38% | 8.92 | 10.28% |
| 2026-01-05 | 11.89 | 12.20 | 11.65 | 11.76 | +1.64% | 8.51 | 9.41% |
| 2025-12-31 | 12.20 | 12.29 | 11.50 | 11.57 | -5.47% | 12.13 | 13.51% |
| 2025-12-30 | 11.68 | 12.57 | 11.51 | 12.24 | +4.44% | 13.43 | 14.64% |
| 2025-12-29 | 10.61 | 11.72 | 10.61 | 11.72 | +10.05% | 9.05 | 10.27% |
| 2025-12-26 | 10.46 | 10.82 | 10.35 | 10.65 | +2.60% | 7.12 | 8.88% |
| 2025-12-25 | 10.38 | 10.55 | 10.24 | 10.38 | -0.95% | 7.32 | 9.29% |
| 2025-12-24 | 10.19 | 10.59 | 9.95 | 10.48 | +4.49% | 10.45 | 13.32% |
| 2025-12-23 | 10.00 | 10.25 | 9.42 | 10.03 | +4.81% | 15.76 | 21.14% |
| 2025-12-22 | 9.57 | 9.57 | 9.33 | 9.57 | +10.00% | 3.24 | 4.47% |
| 2025-12-19 | 8.83 | 8.84 | 8.56 | 8.70 | +1.75% | 2.43 | 3.67% |