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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 43.05 | 44.20 | 42.76 | 43.90 | +2.05% | 3.11 | 5.19% |
| 2025-08-18 | 42.36 | 43.21 | 42.35 | 43.02 | +1.56% | 2.40 | 4.07% |
| 2025-08-15 | 41.42 | 42.36 | 41.42 | 42.36 | +1.83% | 1.67 | 2.90% |
| 2025-08-14 | 42.90 | 42.90 | 41.50 | 41.60 | -3.10% | 2.08 | 3.61% |
| 2025-08-13 | 42.36 | 43.35 | 42.25 | 42.93 | +1.80% | 2.41 | 4.11% |
| 2025-08-12 | 42.40 | 42.40 | 41.81 | 42.17 | -0.52% | 1.32 | 2.29% |
| 2025-08-11 | 41.91 | 42.60 | 41.80 | 42.39 | +1.10% | 1.48 | 2.55% |
| 2025-08-08 | 42.83 | 42.85 | 41.56 | 41.93 | -1.69% | 1.99 | 3.46% |
| 2025-08-07 | 42.09 | 43.16 | 41.99 | 42.65 | +1.33% | 2.98 | 5.09% |
| 2025-08-06 | 41.56 | 42.31 | 41.27 | 42.09 | +1.32% | 1.94 | 3.38% |
| 2025-08-05 | 41.32 | 41.57 | 41.21 | 41.54 | +0.24% | 1.33 | 2.34% |
| 2025-08-04 | 41.03 | 41.47 | 40.46 | 41.44 | +0.78% | 1.26 | 2.23% |
| 2025-08-01 | 41.28 | 41.55 | 40.82 | 41.12 | +0.69% | 1.39 | 2.46% |
| 2025-07-31 | 41.99 | 41.99 | 40.78 | 40.84 | -2.76% | 2.46 | 4.33% |
| 2025-07-30 | 43.20 | 43.20 | 41.71 | 42.00 | -3.89% | 3.77 | 6.52% |
| 2025-07-29 | 41.59 | 43.97 | 41.09 | 43.70 | +5.73% | 5.03 | 8.59% |
| 2025-07-28 | 41.00 | 41.60 | 40.51 | 41.33 | +1.22% | 2.17 | 3.85% |
| 2025-07-25 | 40.12 | 40.89 | 40.06 | 40.83 | +2.02% | 2.10 | 3.79% |
| 2025-07-24 | 39.49 | 40.08 | 39.41 | 40.02 | +1.19% | 1.10 | 2.00% |
| 2025-07-23 | 40.00 | 40.20 | 39.50 | 39.55 | -1.12% | 1.09 | 1.99% |