光智科技 sz.300489
135.00
+4.72%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 130.23 | 136.30 | 127.18 | 135.00 | +4.72% | 11.32 | 6.17% |
| 2026-05-21 | 136.00 | 145.66 | 128.68 | 128.91 | -3.80% | 20.16 | 10.71% |
| 2026-05-20 | 130.01 | 135.20 | 126.41 | 134.00 | +1.81% | 11.27 | 6.19% |
| 2026-05-19 | 125.37 | 134.88 | 123.11 | 131.62 | +3.04% | 12.30 | 6.82% |
| 2026-05-18 | 121.30 | 132.75 | 120.12 | 127.74 | +6.15% | 14.79 | 8.29% |
| 2026-05-15 | 122.10 | 125.80 | 117.10 | 120.34 | -2.86% | 14.37 | 8.55% |
| 2026-05-14 | 122.50 | 127.50 | 120.10 | 123.88 | +0.72% | 15.20 | 8.83% |
| 2026-05-13 | 123.60 | 125.78 | 120.00 | 123.00 | -2.42% | 14.26 | 8.38% |
| 2026-05-12 | 130.00 | 133.60 | 124.00 | 126.05 | -1.45% | 18.92 | 10.67% |
| 2026-05-11 | 116.19 | 129.85 | 114.00 | 127.90 | +11.02% | 19.31 | 11.32% |
| 2026-05-08 | 111.65 | 118.99 | 110.31 | 115.20 | +1.41% | 13.71 | 8.51% |
| 2026-05-07 | 112.31 | 118.00 | 105.60 | 113.60 | +2.77% | 17.86 | 11.45% |
| 2026-05-06 | 101.32 | 113.88 | 101.32 | 110.54 | +14.19% | 14.98 | 9.97% |
| 2026-04-30 | 94.36 | 99.97 | 92.18 | 96.80 | +2.62% | 11.63 | 8.63% |
| 2026-04-29 | 94.24 | 97.42 | 91.65 | 94.33 | -1.28% | 12.83 | 9.84% |
| 2026-04-28 | 96.82 | 101.45 | 93.96 | 95.55 | -3.09% | 12.03 | 8.89% |
| 2026-04-27 | 98.88 | 100.93 | 93.00 | 98.60 | -3.24% | 16.68 | 12.39% |
| 2026-04-24 | 91.07 | 103.52 | 90.62 | 101.90 | +17.03% | 17.00 | 12.34% |
| 2026-04-23 | 90.18 | 92.98 | 86.00 | 87.07 | -3.36% | 13.03 | 10.50% |
| 2026-04-22 | 79.32 | 94.43 | 75.87 | 90.10 | +12.26% | 18.24 | 15.64% |