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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.28 | 7.47 | 7.18 | 7.43 | +1.36% | 2.61 | 4.67% |
| 2025-09-16 | 7.27 | 7.33 | 7.16 | 7.33 | +1.38% | 2.21 | 4.02% |
| 2025-09-15 | 7.40 | 7.62 | 7.21 | 7.23 | +0.42% | 3.07 | 5.51% |
| 2025-09-12 | 7.34 | 7.37 | 7.19 | 7.20 | -1.37% | 2.40 | 4.36% |
| 2025-09-11 | 7.24 | 7.32 | 7.07 | 7.30 | +0.55% | 3.23 | 5.90% |
| 2025-09-10 | 7.36 | 7.46 | 7.19 | 7.26 | -1.63% | 4.17 | 7.55% |
| 2025-09-09 | 7.74 | 7.74 | 7.29 | 7.38 | -5.51% | 8.08 | 14.27% |
| 2025-09-08 | 7.36 | 7.81 | 7.33 | 7.81 | +10.00% | 3.92 | 6.72% |
| 2025-09-05 | 6.67 | 7.11 | 6.63 | 7.10 | +6.45% | 4.50 | 8.64% |
| 2025-09-04 | 6.43 | 7.07 | 6.43 | 6.67 | +3.73% | 3.88 | 7.60% |
| 2025-09-03 | 6.62 | 6.69 | 6.40 | 6.43 | -2.43% | 1.00 | 2.02% |
| 2025-09-02 | 6.65 | 6.70 | 6.48 | 6.59 | -0.90% | 0.98 | 1.97% |
| 2025-09-01 | 6.68 | 6.72 | 6.62 | 6.65 | -0.45% | 0.79 | 1.57% |
| 2025-08-29 | 6.75 | 6.78 | 6.66 | 6.68 | -1.04% | 0.94 | 1.85% |
| 2025-08-28 | 6.68 | 6.76 | 6.53 | 6.75 | +1.05% | 1.20 | 2.37% |
| 2025-08-27 | 6.84 | 6.87 | 6.67 | 6.68 | -2.34% | 1.23 | 2.38% |
| 2025-08-26 | 6.93 | 6.94 | 6.82 | 6.84 | -0.73% | 1.37 | 2.62% |
| 2025-08-25 | 6.87 | 7.00 | 6.80 | 6.89 | +1.32% | 1.93 | 3.68% |
| 2025-08-22 | 6.79 | 6.83 | 6.74 | 6.80 | +0.29% | 1.08 | 2.09% |
| 2025-08-21 | 6.80 | 6.90 | 6.74 | 6.78 | +0.15% | 1.27 | 2.45% |