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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 41.10 | 43.26 | 40.00 | 40.89 | -2.01% | 1.87 | 3.27% |
| 2026-03-20 | 42.63 | 43.43 | 41.68 | 41.73 | -1.79% | 1.05 | 1.80% |
| 2026-03-19 | 44.23 | 44.33 | 42.11 | 42.49 | -4.94% | 1.63 | 2.76% |
| 2026-03-18 | 44.20 | 44.88 | 44.00 | 44.70 | +1.36% | 1.15 | 1.88% |
| 2026-03-17 | 43.48 | 45.50 | 42.82 | 44.10 | +1.43% | 2.39 | 3.91% |
| 2026-03-16 | 43.50 | 44.00 | 42.33 | 43.48 | 0.00% | 1.19 | 2.01% |
| 2026-03-13 | 44.88 | 45.42 | 43.40 | 43.48 | -3.08% | 1.40 | 2.31% |
| 2026-03-12 | 45.48 | 45.76 | 44.71 | 44.86 | -1.99% | 1.33 | 2.16% |
| 2026-03-11 | 46.22 | 47.32 | 45.51 | 45.77 | -1.46% | 2.51 | 3.95% |
| 2026-03-10 | 44.99 | 46.51 | 44.85 | 46.45 | +3.85% | 2.83 | 4.49% |
| 2026-03-09 | 43.65 | 45.63 | 43.38 | 44.73 | +0.86% | 2.36 | 3.86% |
| 2026-03-06 | 43.56 | 44.64 | 42.64 | 44.35 | +0.80% | 2.20 | 3.67% |
| 2026-03-05 | 42.28 | 44.45 | 42.28 | 44.00 | +5.46% | 2.35 | 3.93% |
| 2026-03-04 | 41.28 | 41.98 | 40.73 | 41.72 | +0.24% | 1.02 | 1.80% |
| 2026-03-03 | 42.66 | 43.38 | 41.58 | 41.62 | -2.48% | 1.26 | 2.16% |
| 2026-03-02 | 43.45 | 43.72 | 42.55 | 42.68 | -2.38% | 1.15 | 1.94% |
| 2026-02-27 | 43.94 | 43.94 | 43.22 | 43.72 | -0.50% | 0.89 | 1.49% |
| 2026-02-26 | 43.80 | 44.19 | 43.30 | 43.94 | +0.32% | 0.89 | 1.48% |
| 2026-02-25 | 43.28 | 44.26 | 43.13 | 43.80 | +1.60% | 1.09 | 1.81% |
| 2026-02-24 | 43.80 | 43.80 | 42.60 | 43.11 | +0.21% | 0.71 | 1.21% |