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
2026-09-01	13.36	13.06	-0.35	-2.61%	12.93	13.65	512890	68257	6.74%
2026-08-31	12.69	13.41	1.22	10.01%	12.69	13.41	233987	30903	3.08%
2026-08-28	12.20	12.19	-0.10	-0.81%	12.05	12.31	120151	14620	1.58%
2026-08-27	12.13	12.29	0.12	0.99%	12.07	12.33	115548	14131	1.52%
2026-08-26	12.22	12.17	-0.05	-0.41%	12.11	12.32	120661	14751	1.59%
2026-08-25	12.16	12.22	-0.01	-0.08%	11.87	12.31	146951	17775	1.93%
2026-08-24	12.42	12.23	-0.34	-2.70%	12.02	12.52	177436	21757	2.33%
2026-08-21	12.69	12.57	-0.18	-1.41%	12.38	12.75	144168	18110	1.90%
2026-08-20	12.85	12.75	0.10	0.79%	12.59	12.95	172335	22007	2.27%
2026-08-19	12.90	12.65	-0.40	-3.07%	12.58	13.19	247161	31813	3.26%
2026-08-18	13.43	13.05	-0.39	-2.90%	12.95	13.53	199682	26244	2.63%
2026-08-17	13.22	13.44	0.21	1.59%	12.94	13.45	185032	24546	2.44%
2026-08-14	12.88	13.23	0.36	2.80%	12.73	13.35	237232	30957	3.13%
2026-08-13	13.31	12.87	-0.41	-3.09%	12.84	13.42	270236	35381	3.56%
2026-08-12	13.00	13.28	0.24	1.84%	12.93	13.30	151962	20014	2.00%
2026-08-11	12.86	13.04	0.07	0.54%	12.70	13.28	203944	26632	2.69%
2026-08-10	13.12	12.97	0.06	0.46%	12.73	13.16	182862	23664	2.41%
2026-08-07	12.80	12.91	0.08	0.62%	12.65	12.99	249813	32014	3.29%
2026-08-06	12.40	12.83	0.38	3.05%	12.30	12.83	276576	34947	3.65%
2026-08-05	11.95	12.45	0.67	5.69%	11.83	12.50	310334	38028	4.09%
2026-08-04	11.50	11.78	0.46	4.06%	11.32	11.78	242903	28156	3.20%
2026-08-03	10.85	11.32	0.47	4.33%	10.84	11.46	248524	28009	3.28%
2026-07-31	10.67	10.85	0.45	4.33%	10.67	11.11	259707	28369	3.42%
2026-07-30	10.95	10.40	-0.63	-5.71%	10.34	11.11	245086	26210	3.23%
2026-07-29	10.83	11.03	0.13	1.19%	10.56	11.17	213683	23293	2.82%
2026-07-28	10.92	10.90	-0.16	-1.45%	10.80	11.17	179425	19709	2.36%
2026-07-27	10.60	11.06	0.43	4.05%	10.52	11.08	180367	19610	2.38%
2026-07-24	11.01	10.63	-0.52	-4.66%	10.58	11.13	196415	21257	2.59%
2026-07-23	10.60	11.15	0.48	4.50%	10.60	11.17	233677	25643	3.08%
2026-07-22	10.73	10.67	-0.16	-1.48%	10.58	10.95	200896	21599	2.65%
2026-07-21	10.60	10.83	0.40	3.84%	9.74	10.89	358787	37272	4.73%
2026-07-20	11.35	10.43	-0.77	-6.88%	10.23	11.44	384778	41574	5.07%
2026-07-17	12.00	11.20	-0.89	-7.36%	11.19	12.23	302875	35287	3.99%
2026-07-16	12.49	12.09	-0.42	-3.36%	12.02	12.65	228323	28086	3.01%
2026-07-15	13.08	12.51	-0.75	-5.66%	12.01	13.10	386059	48368	5.09%
2026-07-14	13.24	13.26	-0.11	-0.82%	12.86	13.42	231595	30373	3.05%
2026-07-13	13.10	13.37	0.21	1.60%	12.88	14.14	437582	59107	5.77%
2026-07-10	13.00	13.16	0.21	1.62%	12.94	13.48	231414	30587	3.05%
2026-07-09	13.07	12.95	0.06	0.47%	12.50	13.13	203964	26094	2.69%
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%