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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 44.36 | 44.73 | 43.96 | 44.08 | -0.92% | 0.54 | 0.90% |
| 2025-10-21 | 44.52 | 44.60 | 43.75 | 44.49 | +0.43% | 0.73 | 1.20% |
| 2025-10-20 | 43.58 | 45.08 | 43.38 | 44.30 | +2.83% | 1.33 | 2.19% |
| 2025-10-17 | 44.71 | 45.66 | 43.01 | 43.08 | -3.62% | 1.12 | 1.85% |
| 2025-10-16 | 45.30 | 45.98 | 44.13 | 44.70 | -1.76% | 1.34 | 2.18% |
| 2025-10-15 | 46.31 | 46.46 | 45.10 | 45.50 | -2.05% | 1.22 | 1.96% |
| 2025-10-14 | 47.07 | 48.30 | 45.60 | 46.45 | +0.48% | 2.19 | 3.41% |
| 2025-10-13 | 44.00 | 46.30 | 42.09 | 46.23 | +0.70% | 1.56 | 2.53% |
| 2025-10-10 | 46.24 | 47.13 | 45.50 | 45.91 | -0.71% | 1.38 | 2.18% |
| 2025-10-09 | 46.42 | 47.15 | 46.18 | 46.24 | -0.43% | 1.53 | 2.40% |
| 2025-09-30 | 45.85 | 46.49 | 45.51 | 46.44 | +1.84% | 1.48 | 2.34% |
| 2025-09-29 | 44.76 | 45.65 | 44.09 | 45.60 | +1.60% | 1.00 | 1.62% |
| 2025-09-26 | 45.31 | 45.66 | 44.85 | 44.88 | -1.97% | 1.13 | 1.82% |
| 2025-09-25 | 46.10 | 46.77 | 45.65 | 45.78 | -0.84% | 1.22 | 1.93% |
| 2025-09-24 | 45.20 | 46.29 | 44.75 | 46.17 | +1.45% | 1.29 | 2.04% |
| 2025-09-23 | 46.37 | 46.52 | 44.44 | 45.51 | -1.77% | 1.80 | 2.91% |
| 2025-09-22 | 46.25 | 46.38 | 45.62 | 46.33 | -0.17% | 1.36 | 2.15% |
| 2025-09-19 | 46.80 | 47.10 | 46.14 | 46.41 | -0.83% | 1.52 | 2.37% |
| 2025-09-18 | 47.64 | 48.52 | 46.03 | 46.80 | -1.74% | 3.33 | 5.13% |
| 2025-09-17 | 47.90 | 48.46 | 47.57 | 47.63 | -0.98% | 1.95 | 2.97% |