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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 50.50 | 53.58 | 49.97 | 51.69 | +1.39% | 5.54 | 7.77% |
| 2025-05-23 | 49.03 | 51.50 | 48.43 | 50.98 | +3.51% | 5.78 | 8.41% |
| 2025-05-22 | 50.99 | 52.26 | 49.12 | 49.25 | -5.81% | 5.64 | 8.22% |
| 2025-05-21 | 55.54 | 57.55 | 51.62 | 52.29 | -6.42% | 9.32 | 12.59% |
| 2025-05-20 | 63.91 | 64.00 | 55.79 | 55.88 | +4.61% | 15.95 | 19.75% |
| 2025-05-19 | 53.42 | 53.42 | 52.50 | 53.42 | +19.99% | 3.74 | 5.11% |
| 2025-05-16 | 44.17 | 44.99 | 43.96 | 44.52 | +0.77% | 0.66 | 1.07% |
| 2025-05-15 | 45.07 | 45.07 | 44.10 | 44.18 | -1.84% | 0.88 | 1.44% |
| 2025-05-14 | 45.03 | 45.46 | 44.65 | 45.01 | -0.22% | 0.92 | 1.50% |
| 2025-05-13 | 46.50 | 46.60 | 45.08 | 45.11 | -2.00% | 1.07 | 1.71% |
| 2025-05-12 | 45.54 | 46.48 | 45.53 | 46.03 | +1.95% | 1.28 | 2.04% |
| 2025-05-09 | 46.20 | 46.44 | 44.98 | 45.15 | -2.46% | 1.19 | 1.90% |
| 2025-05-08 | 45.00 | 46.44 | 44.81 | 46.29 | +2.10% | 1.26 | 2.00% |
| 2025-05-07 | 45.90 | 46.01 | 44.88 | 45.34 | +0.58% | 1.35 | 2.16% |
| 2025-05-06 | 44.40 | 45.15 | 43.92 | 45.08 | +2.73% | 1.11 | 1.81% |