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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 45.00 | 45.58 | 44.51 | 45.22 | +0.82% | 2.47 | 4.00% |
| 2026-01-15 | 45.33 | 45.47 | 44.35 | 44.85 | -1.69% | 1.85 | 3.00% |
| 2026-01-14 | 45.87 | 46.04 | 44.70 | 45.62 | +0.15% | 3.30 | 5.30% |
| 2026-01-13 | 47.94 | 48.01 | 45.27 | 45.55 | -5.28% | 3.51 | 5.54% |
| 2026-01-12 | 49.40 | 49.47 | 47.65 | 48.09 | -1.68% | 4.31 | 6.50% |
| 2026-01-09 | 51.42 | 52.20 | 48.00 | 48.91 | -5.92% | 6.31 | 9.25% |
| 2026-01-08 | 50.93 | 53.88 | 50.43 | 51.99 | +1.13% | 3.62 | 5.06% |
| 2026-01-07 | 52.32 | 52.32 | 50.62 | 51.41 | -0.91% | 2.74 | 3.90% |
| 2026-01-06 | 51.00 | 53.88 | 50.00 | 51.88 | +1.73% | 4.56 | 6.38% |
| 2026-01-05 | 52.40 | 53.00 | 50.00 | 51.00 | +0.39% | 3.69 | 5.28% |
| 2025-12-31 | 51.50 | 51.99 | 49.76 | 50.80 | -1.13% | 3.33 | 4.78% |
| 2025-12-30 | 49.90 | 53.50 | 49.90 | 51.38 | -1.53% | 5.68 | 8.02% |
| 2025-12-29 | 55.80 | 58.02 | 50.68 | 52.18 | -0.02% | 11.59 | 15.67% |
| 2025-12-26 | 49.18 | 53.98 | 48.66 | 52.19 | +6.19% | 6.09 | 8.70% |
| 2025-12-25 | 48.00 | 51.27 | 47.82 | 49.15 | +1.82% | 4.63 | 6.81% |
| 2025-12-24 | 45.78 | 48.55 | 45.60 | 48.27 | +5.23% | 4.29 | 6.61% |
| 2025-12-23 | 45.01 | 46.00 | 44.73 | 45.87 | +2.32% | 2.19 | 3.52% |
| 2025-12-22 | 44.25 | 45.99 | 43.82 | 44.83 | +2.38% | 2.32 | 3.74% |
| 2025-12-19 | 42.45 | 43.88 | 41.75 | 43.79 | +3.77% | 1.91 | 3.24% |
| 2025-12-18 | 42.10 | 43.14 | 41.78 | 42.20 | -1.10% | 1.22 | 2.09% |