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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 40.52 | 40.60 | 39.85 | 40.00 | -1.16% | 1.28 | 2.33% |
| 2025-07-21 | 39.80 | 40.70 | 39.71 | 40.47 | +1.68% | 1.80 | 3.27% |
| 2025-07-18 | 40.00 | 40.20 | 39.61 | 39.80 | -0.45% | 1.15 | 2.10% |
| 2025-07-17 | 39.67 | 40.04 | 39.34 | 39.98 | +0.99% | 1.31 | 2.40% |
| 2025-07-16 | 39.05 | 39.75 | 38.86 | 39.59 | +1.15% | 1.15 | 2.12% |
| 2025-07-15 | 39.65 | 39.85 | 38.90 | 39.14 | -1.31% | 1.30 | 2.42% |
| 2025-07-14 | 39.53 | 39.74 | 39.25 | 39.66 | +0.38% | 1.04 | 1.91% |
| 2025-07-11 | 39.21 | 39.72 | 38.91 | 39.51 | +0.74% | 1.36 | 2.52% |
| 2025-07-10 | 39.28 | 39.48 | 39.10 | 39.22 | -0.43% | 1.14 | 2.11% |
| 2025-07-09 | 40.19 | 40.24 | 39.23 | 39.39 | -1.55% | 1.66 | 3.05% |
| 2025-07-08 | 39.82 | 40.38 | 39.60 | 40.01 | +0.48% | 1.38 | 2.51% |
| 2025-07-07 | 39.80 | 39.98 | 39.40 | 39.82 | +0.05% | 1.12 | 2.05% |
| 2025-07-04 | 40.45 | 40.48 | 39.54 | 39.80 | -1.24% | 1.77 | 3.23% |
| 2025-07-03 | 40.39 | 40.65 | 40.20 | 40.30 | +0.20% | 1.42 | 2.56% |
| 2025-07-02 | 41.43 | 41.67 | 40.00 | 40.22 | -2.85% | 2.84 | 5.12% |
| 2025-07-01 | 41.89 | 42.30 | 41.23 | 41.40 | -6.25% | 5.00 | 8.74% |
| 2025-06-30 | 37.82 | 45.66 | 37.82 | 44.16 | -6.60% | 8.58 | 15.50% |
| 2025-06-27 | 47.00 | 47.50 | 46.83 | 47.28 | +1.13% | 1.24 | 1.92% |
| 2025-06-26 | 47.31 | 47.91 | 46.72 | 46.75 | -1.48% | 1.75 | 2.69% |
| 2025-06-25 | 46.92 | 47.54 | 46.63 | 47.45 | +1.13% | 1.63 | 2.52% |