光智科技 (300489) - 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
2026-05-25	136.35	123.20	-11.80	-8.74%	108.00	143.00	289268	349760	20.86%
2026-05-22	130.23	135.00	6.09	4.72%	127.18	136.30	85560	113219	6.17%
2026-05-21	136.00	128.91	-5.09	-3.80%	128.68	145.66	148543	201572	10.71%
2026-05-20	130.01	134.00	2.38	1.81%	126.41	135.20	85756	112748	6.19%
2026-05-19	125.37	131.62	3.88	3.04%	123.11	134.88	94517	122986	6.82%
2026-05-18	121.30	127.74	7.40	6.15%	120.12	132.75	114902	147902	8.29%
2026-05-15	122.10	120.34	-3.54	-2.86%	117.10	125.80	118589	143699	8.55%
2026-05-14	122.50	123.88	0.88	0.72%	120.10	127.50	122416	151951	8.83%
2026-05-13	123.60	123.00	-3.05	-2.42%	120.00	125.78	116238	142580	8.38%
2026-05-12	130.00	126.05	-1.85	-1.45%	124.00	133.60	147878	189167	10.67%
2026-05-11	116.19	127.90	12.70	11.02%	114.00	129.85	157000	193120	11.32%
2026-05-08	111.65	115.20	1.60	1.41%	110.31	118.99	118049	137077	8.51%
2026-05-07	112.31	113.60	3.06	2.77%	105.60	118.00	158802	178587	11.45%
2026-05-06	101.32	110.54	13.74	14.19%	101.32	113.88	138290	149811	9.97%
2026-04-30	94.36	96.80	2.47	2.62%	92.18	99.97	119658	116321	8.63%
2026-04-29	94.24	94.33	-1.22	-1.28%	91.65	97.42	136395	128346	9.84%
2026-04-28	96.82	95.55	-3.05	-3.09%	93.96	101.45	123320	120349	8.89%
2026-04-27	98.88	98.60	-3.30	-3.24%	93.00	100.93	171780	166795	12.39%
2026-04-24	91.07	101.90	14.83	17.03%	90.62	103.52	171024	169983	12.34%
2026-04-23	90.18	87.07	-3.03	-3.36%	86.00	92.98	145529	130251	10.50%
2026-04-22	79.32	90.10	9.84	12.26%	75.87	94.43	216860	182447	15.64%
2026-04-21	75.02	80.26	4.26	5.61%	74.10	84.48	191041	153827	13.78%
2026-04-20	70.26	76.00	5.08	7.16%	69.15	81.55	216022	166201	15.58%
2026-04-17	68.35	70.92	3.91	5.83%	65.80	74.90	221996	156081	16.01%
2026-04-16	67.00	67.01	-0.14	-0.21%	65.00	67.90	93442	62122	6.74%
2026-04-15	67.00	67.15	-0.01	-0.01%	64.24	69.50	112866	75852	8.14%
2026-04-14	69.05	67.16	-1.15	-1.68%	64.80	69.95	108279	72593	7.81%
2026-04-13	67.67	68.31	0.50	0.74%	63.83	69.70	180030	119517	12.98%
2026-04-10	61.39	67.81	6.37	10.37%	61.39	69.42	300134	199196	21.65%
2026-04-09	51.00	61.44	10.24	20.00%	50.35	61.44	214152	126573	15.45%
2026-04-08	50.00	51.20	1.21	2.42%	49.31	51.73	97164	49051	7.01%
2026-04-07	48.50	49.99	1.58	3.26%	48.00	50.50	83744	41512	6.04%
2026-04-03	47.79	48.41	0.65	1.36%	46.91	50.14	82871	40235	5.98%
2026-04-02	48.49	47.76	-0.96	-1.97%	47.34	49.20	59547	28569	4.34%
2026-04-01	48.85	48.72	0.78	1.63%	48.17	49.80	77389	37975	5.64%
2026-03-31	47.00	47.94	0.04	0.08%	47.00	49.46	83131	40278	6.06%
2026-03-30	45.99	47.90	1.20	2.57%	45.61	48.21	79763	37830	5.82%
2026-03-27	44.30	46.70	1.93	4.31%	44.30	46.80	76380	35073	5.57%
2026-03-26	46.21	44.77	-0.92	-2.01%	44.40	46.34	41091	18515	3.00%
2026-03-25	45.91	45.69	0.69	1.53%	44.70	46.38	59364	26972	4.33%
2026-03-24	41.98	45.00	4.11	10.05%	41.44	45.78	78622	34324	5.73%
2026-03-23	41.10	40.89	-0.84	-2.01%	40.00	43.26	44885	18683	3.27%
2026-03-20	42.63	41.73	-0.76	-1.79%	41.68	43.43	24643	10482	1.80%
2026-03-19	44.23	42.49	-2.21	-4.94%	42.11	44.33	37854	16280	2.76%
2026-03-18	44.20	44.70	0.60	1.36%	44.00	44.88	25774	11458	1.88%
2026-03-17	43.48	44.10	0.62	1.43%	42.82	45.50	53607	23862	3.91%
2026-03-16	43.50	43.48	0.00	0.00%	42.33	44.00	27623	11854	2.01%
2026-03-13	44.88	43.48	-1.38	-3.08%	43.40	45.42	31662	14046	2.31%
2026-03-12	45.48	44.86	-0.91	-1.99%	44.71	45.76	29618	13331	2.16%
2026-03-11	46.22	45.77	-0.68	-1.46%	45.51	47.32	54236	25104	3.95%
2026-03-10	44.99	46.45	1.72	3.85%	44.85	46.51	61541	28292	4.49%
2026-03-09	43.65	44.73	0.38	0.86%	43.38	45.63	52937	23571	3.86%
2026-03-06	43.56	44.35	0.35	0.80%	42.64	44.64	50401	22034	3.67%
2026-03-05	42.28	44.00	2.28	5.47%	42.28	44.45	53943	23484	3.93%
2026-03-04	41.28	41.72	0.10	0.24%	40.73	41.98	24699	10213	1.80%
2026-03-03	42.66	41.62	-1.06	-2.48%	41.58	43.38	29608	12577	2.16%
2026-03-02	43.45	42.68	-1.04	-2.38%	42.55	43.72	26610	11452	1.94%
2026-02-27	43.94	43.72	-0.22	-0.50%	43.22	43.94	20450	8886	1.49%
2026-02-26	43.80	43.94	0.14	0.32%	43.30	44.19	20357	8909	1.48%
2026-02-25	43.28	43.80	0.69	1.60%	43.13	44.26	24766	10858	1.81%
2026-02-24	43.80	43.11	0.09	0.21%	42.60	43.80	16554	7106	1.21%