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
2026-07-08	13.31	12.89	-0.41	-3.08%	12.80	13.49	211681	27632	2.79%
2026-07-07	13.81	13.30	-0.57	-4.11%	13.26	13.87	234438	31569	3.09%
2026-07-06	13.89	13.87	0.00	0.00%	13.78	14.48	249457	35048	3.29%
2026-07-03	13.99	13.87	0.03	0.22%	13.70	14.10	250543	34779	3.30%
2026-07-02	14.25	13.84	-0.62	-4.29%	13.81	14.66	350917	49780	4.63%
2026-07-01	14.59	14.46	-0.18	-1.23%	14.21	14.80	332629	48175	4.38%
2026-06-30	14.31	14.64	0.28	1.95%	14.05	14.70	265130	38111	3.49%
2026-06-29	14.60	14.36	-0.55	-3.69%	13.94	14.80	389880	55844	5.14%
2026-06-26	15.56	14.91	-0.46	-2.99%	14.72	16.05	483143	73756	6.37%
2026-06-25	16.06	15.37	-0.42	-2.66%	15.33	16.26	580296	90930	7.65%
2026-06-24	14.21	15.79	1.43	9.96%	14.03	15.80	611471	92539	8.06%
2026-06-23	14.22	14.36	0.10	0.70%	13.88	14.57	317261	45253	4.18%
2026-06-22	14.23	14.26	0.03	0.21%	13.75	14.29	351205	49244	4.63%
2026-06-18	14.83	14.23	-0.74	-4.94%	14.17	14.85	461606	66570	6.08%
2026-06-17	15.13	14.97	-0.32	-2.09%	14.96	15.55	372066	56598	4.90%
2026-06-16	15.00	15.29	0.20	1.33%	14.80	16.10	547601	84439	7.22%
2026-06-15	15.00	15.09	0.15	1.00%	14.50	15.14	347406	51643	4.58%
2026-06-12	15.21	14.94	-0.03	-0.20%	14.80	15.59	363620	55016	4.79%
2026-06-11	15.32	14.97	-0.26	-1.71%	14.83	15.35	301913	45371	3.98%
2026-06-10	15.18	15.23	-0.01	-0.07%	14.71	15.77	469165	71771	6.18%
2026-06-09	16.20	15.24	0.06	0.40%	15.16	16.27	534438	83017	7.04%
2026-06-08	15.44	15.26	-0.50	-3.17%	15.10	16.55	421574	66652	5.56%
2026-06-05	15.70	15.76	-0.21	-1.31%	15.41	16.08	306670	48276	4.04%
2026-06-04	15.83	15.97	-0.16	-0.99%	15.71	16.29	246821	39494	3.25%
2026-06-03	15.66	16.13	0.44	2.80%	15.49	16.35	391058	62338	5.15%
2026-06-02	16.49	15.69	-0.66	-4.04%	15.42	16.65	410910	64774	5.42%
2026-06-01	16.58	16.35	-0.08	-0.49%	16.33	16.98	472922	78763	6.23%
2026-05-29	18.28	16.43	-1.82	-9.97%	16.43	18.37	654710	111135	8.63%
2026-05-28	18.35	18.25	0.11	0.61%	17.90	19.04	413081	75865	5.44%
2026-05-27	18.44	18.14	-0.17	-0.93%	17.80	18.74	467648	85167	6.16%
2026-05-26	18.80	18.31	-0.49	-2.61%	18.05	18.98	454329	83378	5.99%
2026-05-25	19.55	18.80	-0.07	-0.37%	18.36	19.86	710137	134464	9.36%
2026-05-22	17.81	18.87	1.07	6.01%	17.81	18.95	730164	135753	9.62%
2026-05-21	17.95	17.80	-0.09	-0.50%	17.59	18.45	962385	173805	12.69%
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%