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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.60 | 8.73 | 8.53 | 8.55 | -1.50% | 1.61 | 2.45% |
| 2025-12-17 | 8.50 | 8.71 | 8.35 | 8.68 | +2.00% | 2.43 | 3.76% |
| 2025-12-16 | 8.76 | 8.77 | 8.40 | 8.51 | -2.96% | 3.11 | 4.80% |
| 2025-12-15 | 8.99 | 9.08 | 8.74 | 8.77 | -2.45% | 2.62 | 3.89% |
| 2025-12-12 | 8.95 | 9.11 | 8.88 | 8.99 | +0.56% | 2.91 | 4.27% |
| 2025-12-11 | 9.05 | 9.15 | 8.90 | 8.94 | -1.22% | 3.72 | 5.43% |
| 2025-12-10 | 8.74 | 9.21 | 8.72 | 9.05 | +6.22% | 6.08 | 8.95% |
| 2025-12-09 | 8.50 | 8.69 | 8.46 | 8.52 | -0.70% | 1.92 | 2.96% |
| 2025-12-08 | 8.70 | 8.73 | 8.50 | 8.58 | -1.38% | 3.26 | 5.02% |
| 2025-12-05 | 8.40 | 8.86 | 8.35 | 8.70 | +4.32% | 4.23 | 6.45% |
| 2025-12-04 | 8.30 | 8.40 | 8.14 | 8.34 | -0.12% | 2.00 | 3.19% |
| 2025-12-03 | 8.24 | 8.54 | 8.19 | 8.35 | +0.72% | 2.73 | 4.31% |
| 2025-12-02 | 8.23 | 8.36 | 7.99 | 8.29 | +1.84% | 2.61 | 4.19% |
| 2025-12-01 | 8.04 | 8.34 | 8.02 | 8.14 | +1.75% | 2.63 | 4.24% |
| 2025-11-28 | 7.83 | 8.10 | 7.80 | 8.00 | +1.91% | 1.97 | 3.26% |
| 2025-11-27 | 7.80 | 8.06 | 7.74 | 7.85 | +0.90% | 2.43 | 4.06% |
| 2025-11-26 | 7.76 | 7.90 | 7.70 | 7.78 | +0.52% | 1.70 | 2.87% |
| 2025-11-25 | 7.73 | 7.91 | 7.69 | 7.74 | +0.65% | 2.05 | 3.46% |
| 2025-11-24 | 7.64 | 7.76 | 7.55 | 7.69 | +1.32% | 1.42 | 2.44% |
| 2025-11-21 | 7.81 | 7.90 | 7.53 | 7.59 | -4.29% | 2.42 | 4.13% |