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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 42.05 | 43.82 | 40.91 | 42.67 | +0.64% | 2.35 | 4.04% |
| 2025-12-16 | 44.30 | 44.30 | 42.20 | 42.40 | -4.27% | 1.61 | 2.74% |
| 2025-12-15 | 45.00 | 45.28 | 44.15 | 44.29 | -2.47% | 1.95 | 3.19% |
| 2025-12-12 | 45.88 | 47.50 | 44.12 | 45.41 | -1.20% | 3.96 | 6.30% |
| 2025-12-11 | 41.12 | 49.00 | 40.94 | 45.96 | +11.01% | 6.14 | 9.89% |
| 2025-12-10 | 39.70 | 42.52 | 39.70 | 41.40 | +4.28% | 1.97 | 3.45% |
| 2025-12-09 | 40.75 | 41.46 | 39.66 | 39.70 | -2.48% | 0.70 | 1.26% |
| 2025-12-08 | 40.57 | 40.85 | 40.31 | 40.71 | +0.20% | 0.44 | 0.79% |
| 2025-12-05 | 39.58 | 40.80 | 39.21 | 40.63 | +2.39% | 0.48 | 0.88% |
| 2025-12-04 | 40.38 | 40.40 | 39.53 | 39.68 | -1.49% | 0.42 | 0.78% |
| 2025-12-03 | 40.45 | 40.75 | 39.63 | 40.28 | -0.86% | 0.47 | 0.86% |
| 2025-12-02 | 40.70 | 41.08 | 40.50 | 40.63 | -0.49% | 0.30 | 0.54% |
| 2025-12-01 | 40.90 | 41.18 | 40.78 | 40.83 | -0.22% | 0.37 | 0.66% |
| 2025-11-28 | 40.82 | 41.18 | 40.55 | 40.92 | +0.07% | 0.34 | 0.61% |
| 2025-11-27 | 40.95 | 41.49 | 40.70 | 40.89 | -0.41% | 0.41 | 0.72% |
| 2025-11-26 | 42.00 | 42.00 | 41.00 | 41.06 | -2.24% | 0.70 | 1.24% |
| 2025-11-25 | 41.45 | 42.85 | 40.75 | 42.00 | +4.61% | 1.44 | 2.51% |
| 2025-11-24 | 39.20 | 40.44 | 39.13 | 40.15 | +2.42% | 0.51 | 0.94% |
| 2025-11-21 | 40.54 | 40.86 | 39.09 | 39.20 | -3.57% | 0.63 | 1.15% |
| 2025-11-20 | 41.20 | 41.23 | 40.20 | 40.65 | -0.68% | 0.55 | 0.98% |