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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.04 | 8.07 | 7.87 | 7.93 | -0.63% | 1.58 | 2.62% |
| 2025-11-19 | 8.26 | 8.35 | 7.91 | 7.98 | -4.09% | 2.61 | 4.27% |
| 2025-11-18 | 8.46 | 8.54 | 8.24 | 8.32 | -2.35% | 2.36 | 3.74% |
| 2025-11-17 | 8.53 | 8.67 | 8.40 | 8.52 | -0.70% | 2.56 | 3.98% |
| 2025-11-14 | 8.63 | 8.86 | 8.52 | 8.58 | -1.38% | 3.00 | 4.57% |
| 2025-11-13 | 8.72 | 8.87 | 8.60 | 8.70 | -0.11% | 3.22 | 4.84% |
| 2025-11-12 | 8.94 | 9.06 | 8.59 | 8.71 | -3.86% | 4.77 | 7.21% |
| 2025-11-11 | 9.03 | 9.33 | 8.94 | 9.06 | +1.34% | 4.73 | 6.86% |
| 2025-11-10 | 9.05 | 9.09 | 8.75 | 8.94 | -1.11% | 4.90 | 7.25% |
| 2025-11-07 | 9.28 | 9.49 | 9.04 | 9.04 | -2.48% | 5.95 | 8.55% |
| 2025-11-06 | 9.47 | 9.76 | 9.25 | 9.27 | -4.14% | 9.29 | 13.03% |
| 2025-11-05 | 8.76 | 9.85 | 8.73 | 9.67 | +8.04% | 12.18 | 17.02% |
| 2025-11-04 | 8.60 | 9.57 | 8.55 | 8.95 | +2.76% | 8.45 | 12.33% |
| 2025-11-03 | 8.26 | 8.77 | 8.11 | 8.71 | +5.19% | 5.96 | 9.32% |
| 2025-10-31 | 7.93 | 8.32 | 7.93 | 8.28 | +4.41% | 4.49 | 7.20% |
| 2025-10-30 | 8.13 | 8.22 | 7.92 | 7.93 | -3.29% | 3.58 | 5.88% |
| 2025-10-29 | 8.11 | 8.28 | 7.95 | 8.20 | +0.61% | 3.58 | 5.79% |
| 2025-10-28 | 8.04 | 8.27 | 7.94 | 8.15 | +0.25% | 3.53 | 5.75% |
| 2025-10-27 | 7.86 | 8.25 | 7.81 | 8.13 | +4.63% | 5.07 | 8.25% |
| 2025-10-24 | 7.70 | 7.90 | 7.62 | 7.77 | +1.57% | 2.93 | 4.99% |