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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 47.84 | 48.78 | 47.54 | 48.10 | +0.54% | 1.99 | 3.02% |
| 2025-09-15 | 48.40 | 49.42 | 47.82 | 47.84 | -0.81% | 2.47 | 3.71% |
| 2025-09-12 | 48.94 | 49.63 | 47.92 | 48.23 | -2.07% | 3.21 | 4.83% |
| 2025-09-11 | 49.63 | 49.99 | 48.72 | 49.25 | -1.64% | 3.42 | 5.07% |
| 2025-09-10 | 49.29 | 50.68 | 48.03 | 50.07 | +1.56% | 4.71 | 6.98% |
| 2025-09-09 | 47.12 | 49.30 | 47.12 | 49.30 | +3.22% | 4.52 | 6.77% |
| 2025-09-08 | 48.01 | 48.98 | 47.15 | 47.76 | +2.36% | 3.91 | 5.97% |
| 2025-09-05 | 46.05 | 46.67 | 45.02 | 46.66 | +1.83% | 2.87 | 4.54% |
| 2025-09-04 | 44.95 | 46.38 | 44.77 | 45.82 | +2.21% | 3.38 | 5.38% |
| 2025-09-03 | 44.30 | 45.66 | 43.91 | 44.83 | +1.15% | 1.93 | 3.13% |
| 2025-09-02 | 45.60 | 45.80 | 43.90 | 44.32 | -2.79% | 2.13 | 3.48% |
| 2025-09-01 | 45.35 | 45.76 | 44.91 | 45.59 | +0.95% | 1.83 | 2.95% |
| 2025-08-29 | 45.58 | 45.85 | 44.93 | 45.16 | -1.66% | 2.06 | 3.31% |
| 2025-08-28 | 46.20 | 46.69 | 44.07 | 45.92 | -0.61% | 3.50 | 5.61% |
| 2025-08-27 | 48.25 | 48.40 | 46.14 | 46.20 | -4.23% | 3.74 | 5.74% |
| 2025-08-26 | 46.51 | 48.96 | 46.51 | 48.24 | +2.62% | 4.31 | 6.58% |
| 2025-08-25 | 47.98 | 48.17 | 46.47 | 47.01 | -0.86% | 3.94 | 6.12% |
| 2025-08-22 | 46.08 | 47.88 | 46.08 | 47.42 | +1.54% | 4.38 | 6.77% |
| 2025-08-21 | 46.24 | 51.00 | 46.20 | 46.70 | +4.64% | 7.88 | 11.94% |
| 2025-08-20 | 43.80 | 44.86 | 43.46 | 44.63 | +1.66% | 3.01 | 4.95% |