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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 42.70 | 43.87 | 42.55 | 43.02 | +0.66% | 1.13 | 1.89% |
| 2026-02-12 | 42.91 | 43.19 | 42.43 | 42.74 | -0.40% | 0.71 | 1.20% |
| 2026-02-11 | 43.01 | 43.34 | 42.75 | 42.91 | -0.23% | 0.58 | 0.98% |
| 2026-02-10 | 43.10 | 43.31 | 42.68 | 43.01 | +0.05% | 0.69 | 1.16% |
| 2026-02-09 | 42.59 | 43.35 | 42.40 | 42.99 | +2.36% | 0.82 | 1.39% |
| 2026-02-06 | 42.00 | 42.58 | 41.68 | 42.00 | -0.31% | 0.79 | 1.36% |
| 2026-02-05 | 43.39 | 43.39 | 42.01 | 42.13 | -2.93% | 0.91 | 1.57% |
| 2026-02-04 | 43.03 | 43.70 | 42.73 | 43.40 | +0.07% | 0.80 | 1.36% |
| 2026-02-03 | 43.10 | 43.48 | 42.50 | 43.37 | +1.66% | 0.91 | 1.55% |
| 2026-02-02 | 42.60 | 44.35 | 42.42 | 42.66 | -0.70% | 1.52 | 2.56% |
| 2026-01-30 | 43.50 | 43.58 | 42.42 | 42.96 | -1.45% | 1.20 | 2.04% |
| 2026-01-29 | 44.78 | 45.01 | 43.56 | 43.59 | -2.87% | 1.45 | 2.38% |
| 2026-01-28 | 45.56 | 46.24 | 44.50 | 44.88 | -1.99% | 1.70 | 2.74% |
| 2026-01-27 | 46.10 | 46.10 | 44.38 | 45.79 | -0.72% | 1.66 | 2.66% |
| 2026-01-26 | 46.06 | 46.41 | 44.85 | 46.12 | -0.50% | 2.59 | 4.14% |
| 2026-01-23 | 44.90 | 46.87 | 44.54 | 46.35 | +3.18% | 3.32 | 5.28% |
| 2026-01-22 | 44.99 | 46.63 | 44.60 | 44.92 | +0.09% | 2.59 | 4.16% |
| 2026-01-21 | 43.63 | 45.20 | 43.23 | 44.88 | +2.47% | 1.59 | 2.61% |
| 2026-01-20 | 44.78 | 44.99 | 43.51 | 43.80 | -2.34% | 1.56 | 2.59% |
| 2026-01-19 | 45.48 | 45.48 | 44.50 | 44.85 | -0.82% | 1.72 | 2.79% |