智光电气 (002169) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-20	16.26	17.89	1.63	10.02%	16.10	17.89	871976	149060	11.49%
2026-05-19	15.07	16.26	1.23	8.18%	14.96	16.30	691331	110750	9.11%
2026-05-18	14.00	15.03	0.92	6.52%	13.94	15.38	520361	77664	6.86%
2026-05-15	14.35	14.11	-0.20	-1.40%	13.92	14.43	337220	47616	4.44%
2026-05-14	14.25	14.31	0.17	1.20%	14.10	14.90	450164	65398	5.93%
2026-05-13	13.52	14.14	0.58	4.28%	13.44	14.45	458356	64938	6.04%
2026-05-12	13.52	13.56	0.10	0.74%	13.32	13.70	259110	35001	3.42%
2026-05-11	13.50	13.46	0.15	1.13%	13.26	13.65	275828	37057	3.64%
2026-05-08	13.18	13.31	0.08	0.60%	13.02	13.34	205265	27042	2.71%
2026-05-07	13.18	13.23	0.08	0.61%	13.09	13.35	243464	32104	3.21%
2026-05-06	13.05	13.15	0.05	0.38%	12.96	13.24	256169	33557	3.38%
2026-04-30	12.85	13.10	0.17	1.31%	12.81	13.19	207382	26904	2.73%
2026-04-29	12.77	12.93	0.19	1.49%	12.70	13.00	200885	25948	2.65%
2026-04-28	12.78	12.74	-0.19	-1.47%	12.54	12.85	226604	28808	2.99%
2026-04-27	12.94	12.93	0.02	0.15%	12.61	13.03	226856	29174	2.99%
2026-04-24	12.97	12.91	-0.06	-0.46%	12.78	13.16	274937	35683	3.62%
2026-04-23	13.85	12.97	-0.96	-6.89%	12.78	13.87	542641	71783	7.15%
2026-04-22	14.72	13.93	-0.97	-6.51%	13.77	14.80	599098	83855	7.90%
2026-04-21	14.67	14.90	0.29	1.98%	14.33	14.92	289790	42430	3.82%
2026-04-20	14.48	14.61	0.07	0.48%	14.31	14.74	250606	36488	3.30%
2026-04-17	14.62	14.54	-0.21	-1.42%	14.15	14.68	334191	48246	4.40%
2026-04-16	15.06	14.75	-0.15	-1.01%	14.48	15.24	326707	48218	4.31%
2026-04-15	15.38	14.90	-0.45	-2.93%	14.71	15.55	391358	59119	5.16%
2026-04-14	15.20	15.35	0.26	1.72%	14.95	15.35	251334	38140	3.31%
2026-04-13	14.75	15.09	0.24	1.62%	14.65	15.16	250678	37618	3.30%
2026-04-10	14.90	14.85	0.00	0.00%	14.78	15.18	213879	32046	2.82%
2026-04-09	14.69	14.85	0.00	0.00%	14.60	14.89	197297	29154	2.60%
2026-04-08	14.29	14.85	0.97	6.99%	14.25	14.88	308407	45001	4.07%
2026-04-07	13.99	13.88	-0.02	-0.14%	13.65	14.04	198070	27425	2.61%
2026-04-03	14.23	13.90	-0.30	-2.11%	13.79	14.66	256850	36432	3.39%
2026-04-02	14.40	14.20	-0.13	-0.91%	14.16	14.66	249829	35914	3.29%
2026-04-01	14.73	14.33	0.10	0.70%	14.24	14.78	203845	29505	2.69%
2026-03-31	14.45	14.23	-0.21	-1.45%	14.17	14.73	198811	28701	2.62%
2026-03-30	14.52	14.44	-0.36	-2.43%	14.12	14.72	235048	33726	3.10%
2026-03-27	14.17	14.80	0.47	3.28%	14.12	14.92	263529	38636	3.47%
2026-03-26	14.36	14.33	-0.08	-0.56%	14.18	14.48	227097	32602	2.99%
2026-03-25	14.10	14.41	0.51	3.67%	14.02	14.45	279103	39960	3.68%
2026-03-24	13.61	13.90	0.55	4.12%	13.28	13.98	317683	43295	4.19%
2026-03-23	13.80	13.35	-0.65	-4.64%	13.21	14.14	378777	51775	4.99%
2026-03-20	14.28	14.00	-0.17	-1.20%	13.98	14.53	290804	41528	3.83%
2026-03-19	14.80	14.17	-0.90	-5.97%	14.01	14.80	373765	53657	4.93%
2026-03-18	14.61	15.07	0.41	2.80%	14.50	15.10	320969	47403	4.23%
2026-03-17	15.73	14.66	-1.02	-6.51%	14.62	15.77	491994	73871	6.48%
2026-03-16	15.70	15.68	0.15	0.97%	15.35	15.86	328964	51315	4.34%
2026-03-13	15.88	15.53	-0.42	-2.63%	15.43	16.27	400992	63312	5.29%
2026-03-12	15.84	15.95	0.03	0.19%	15.61	16.65	483141	78111	6.37%
2026-03-11	16.30	15.92	-0.26	-1.61%	15.83	16.49	394550	63103	5.20%
2026-03-10	15.60	16.18	0.80	5.20%	15.52	16.38	510087	81698	6.72%
2026-03-09	15.19	15.38	-0.21	-1.35%	15.18	15.75	380994	58745	5.02%
2026-03-06	15.00	15.59	0.49	3.25%	14.99	15.91	436007	67895	5.75%
2026-03-05	15.25	15.10	0.30	2.03%	14.95	15.35	342568	51901	4.52%
2026-03-04	14.37	14.80	0.25	1.72%	14.37	15.18	440860	65632	5.81%
2026-03-03	15.54	14.55	-0.99	-6.37%	14.54	15.73	617931	92053	8.14%
2026-03-02	15.00	15.54	0.07	0.45%	15.00	15.98	542394	84626	7.15%
2026-02-27	16.29	15.47	-0.98	-5.96%	15.38	16.29	719006	112178	9.48%
2026-02-26	15.73	16.45	0.72	4.58%	15.63	16.56	709816	115528	9.36%
2026-02-25	15.55	15.73	0.13	0.83%	15.27	15.88	529436	82597	6.98%
2026-02-24	15.38	15.60	0.30	1.96%	14.74	15.66	849221	130116	11.19%
2026-02-13	13.89	15.30	1.39	9.99%	13.83	15.30	557856	82635	7.35%
2026-02-12	13.60	13.91	0.43	3.19%	13.45	14.25	486113	67455	6.41%
2026-02-11	13.25	13.48	0.15	1.13%	13.15	13.84	369164	49916	4.87%
2026-02-10	13.60	13.33	0.23	1.76%	13.28	13.68	516078	69335	6.80%