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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 75.02 | 84.48 | 74.10 | 80.26 | +5.61% | 15.38 | 13.78% |
| 2026-04-20 | 70.26 | 81.55 | 69.15 | 76.00 | +7.16% | 16.62 | 15.58% |
| 2026-04-17 | 68.35 | 74.90 | 65.80 | 70.92 | +5.83% | 15.61 | 16.01% |
| 2026-04-16 | 67.00 | 67.90 | 65.00 | 67.01 | -0.21% | 6.21 | 6.74% |
| 2026-04-15 | 67.00 | 69.50 | 64.24 | 67.15 | -0.01% | 7.59 | 8.14% |
| 2026-04-14 | 69.05 | 69.95 | 64.80 | 67.16 | -1.68% | 7.26 | 7.81% |
| 2026-04-13 | 67.67 | 69.70 | 63.83 | 68.31 | +0.74% | 11.95 | 12.98% |
| 2026-04-10 | 61.39 | 69.42 | 61.39 | 67.81 | +10.37% | 19.92 | 21.65% |
| 2026-04-09 | 51.00 | 61.44 | 50.35 | 61.44 | +20.00% | 12.66 | 15.45% |
| 2026-04-08 | 50.00 | 51.73 | 49.31 | 51.20 | +2.42% | 4.91 | 7.01% |
| 2026-04-07 | 48.50 | 50.50 | 48.00 | 49.99 | +3.26% | 4.15 | 6.04% |
| 2026-04-03 | 47.79 | 50.14 | 46.91 | 48.41 | +1.36% | 4.02 | 5.98% |
| 2026-04-02 | 48.49 | 49.20 | 47.34 | 47.76 | -1.97% | 2.86 | 4.34% |
| 2026-04-01 | 48.85 | 49.80 | 48.17 | 48.72 | +1.63% | 3.80 | 5.64% |
| 2026-03-31 | 47.00 | 49.46 | 47.00 | 47.94 | +0.08% | 4.03 | 6.06% |
| 2026-03-30 | 45.99 | 48.21 | 45.61 | 47.90 | +2.57% | 3.78 | 5.82% |
| 2026-03-27 | 44.30 | 46.80 | 44.30 | 46.70 | +4.31% | 3.51 | 5.57% |
| 2026-03-26 | 46.21 | 46.34 | 44.40 | 44.77 | -2.01% | 1.85 | 3.00% |
| 2026-03-25 | 45.91 | 46.38 | 44.70 | 45.69 | +1.53% | 2.70 | 4.33% |
| 2026-03-24 | 41.98 | 45.78 | 41.44 | 45.00 | +10.05% | 3.43 | 5.73% |