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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 41.73 | 41.99 | 40.71 | 40.93 | -2.01% | 0.55 | 0.98% |
| 2025-11-18 | 42.30 | 42.49 | 41.60 | 41.77 | -1.28% | 0.64 | 1.12% |
| 2025-11-17 | 41.65 | 42.50 | 41.30 | 42.31 | +1.78% | 0.83 | 1.45% |
| 2025-11-14 | 41.96 | 42.25 | 41.40 | 41.57 | -0.95% | 0.58 | 1.00% |
| 2025-11-13 | 41.90 | 42.58 | 41.55 | 41.97 | +0.21% | 0.73 | 1.26% |
| 2025-11-12 | 43.15 | 43.15 | 41.50 | 41.88 | -2.94% | 0.83 | 1.43% |
| 2025-11-11 | 42.75 | 43.46 | 42.50 | 43.15 | +0.94% | 0.84 | 1.43% |
| 2025-11-10 | 43.44 | 43.55 | 42.61 | 42.75 | -0.70% | 0.88 | 1.49% |
| 2025-11-07 | 42.16 | 43.92 | 42.11 | 43.05 | +2.28% | 1.88 | 3.17% |
| 2025-11-06 | 42.05 | 42.20 | 41.44 | 42.09 | +0.69% | 0.59 | 1.02% |
| 2025-11-05 | 41.50 | 42.10 | 41.30 | 41.80 | -0.24% | 0.67 | 1.17% |
| 2025-11-04 | 42.48 | 42.75 | 41.61 | 41.90 | -1.69% | 0.74 | 1.28% |
| 2025-11-03 | 42.19 | 42.63 | 41.46 | 42.62 | +1.84% | 0.75 | 1.31% |
| 2025-10-31 | 41.23 | 42.67 | 41.23 | 41.85 | +1.50% | 0.87 | 1.50% |
| 2025-10-30 | 42.60 | 42.60 | 41.23 | 41.23 | -3.24% | 1.04 | 1.82% |
| 2025-10-29 | 42.50 | 42.70 | 41.60 | 42.61 | +0.61% | 0.97 | 1.68% |
| 2025-10-28 | 42.86 | 43.18 | 42.35 | 42.35 | -1.49% | 0.89 | 1.51% |
| 2025-10-27 | 43.37 | 43.51 | 42.60 | 42.99 | -0.83% | 1.12 | 1.90% |
| 2025-10-24 | 44.05 | 44.26 | 43.05 | 43.35 | -3.13% | 1.59 | 2.67% |
| 2025-10-23 | 44.01 | 44.79 | 43.02 | 44.75 | +1.52% | 1.23 | 2.05% |