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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 46.11 | 47.14 | 45.91 | 46.92 | +1.76% | 1.41 | 2.20% |
| 2025-06-23 | 45.06 | 46.25 | 44.82 | 46.11 | +1.79% | 1.28 | 2.04% |
| 2025-06-20 | 45.60 | 46.43 | 45.16 | 45.30 | -0.77% | 1.08 | 1.72% |
| 2025-06-19 | 46.60 | 46.91 | 45.50 | 45.65 | -2.67% | 1.63 | 2.57% |
| 2025-06-18 | 46.99 | 47.40 | 46.37 | 46.90 | -1.43% | 1.73 | 2.69% |
| 2025-06-17 | 48.50 | 48.90 | 47.15 | 47.58 | +1.28% | 2.25 | 3.43% |
| 2025-06-16 | 46.09 | 47.78 | 46.01 | 46.98 | +1.32% | 1.98 | 3.07% |
| 2025-06-13 | 46.03 | 47.25 | 45.70 | 46.37 | +0.80% | 2.36 | 3.70% |
| 2025-06-12 | 46.30 | 46.46 | 45.88 | 46.00 | -1.20% | 1.10 | 1.73% |
| 2025-06-11 | 46.46 | 46.95 | 46.28 | 46.56 | +0.11% | 1.08 | 1.69% |
| 2025-06-10 | 47.99 | 47.99 | 45.68 | 46.51 | -2.74% | 1.94 | 3.03% |
| 2025-06-09 | 47.00 | 47.86 | 47.00 | 47.82 | +1.40% | 1.49 | 2.29% |
| 2025-06-06 | 47.60 | 48.18 | 47.08 | 47.16 | -0.90% | 1.58 | 2.43% |
| 2025-06-05 | 47.00 | 47.77 | 46.58 | 47.59 | +1.06% | 1.68 | 2.59% |
| 2025-06-04 | 47.00 | 47.32 | 46.55 | 47.09 | +0.58% | 1.39 | 2.16% |
| 2025-06-03 | 47.20 | 47.38 | 46.50 | 46.82 | -1.51% | 2.24 | 3.49% |
| 2025-05-30 | 48.20 | 48.73 | 47.45 | 47.54 | -2.22% | 1.79 | 2.73% |
| 2025-05-29 | 48.13 | 48.91 | 47.66 | 48.62 | +0.96% | 2.20 | 3.30% |
| 2025-05-28 | 49.44 | 49.86 | 47.88 | 48.16 | -2.49% | 2.64 | 3.96% |
| 2025-05-27 | 50.88 | 51.25 | 49.06 | 49.39 | -4.45% | 3.85 | 5.65% |