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
2025-09-15	48.40	47.84	-0.39	-0.81%	47.82	49.42	50879	24660	3.71%
2025-09-12	48.94	48.23	-1.02	-2.07%	47.92	49.63	66243	32142	4.83%
2025-09-11	49.63	49.25	-0.82	-1.64%	48.72	49.99	69528	34187	5.07%
2025-09-10	49.29	50.07	0.77	1.56%	48.03	50.68	95690	47073	6.98%
2025-09-09	47.12	49.30	1.54	3.22%	47.12	49.30	92825	45161	6.77%
2025-09-08	48.01	47.76	1.10	2.36%	47.15	48.98	81827	39121	5.97%
2025-09-05	46.05	46.66	0.84	1.83%	45.02	46.67	62219	28700	4.54%
2025-09-04	44.95	45.82	0.99	2.21%	44.77	46.38	73762	33762	5.38%
2025-09-03	44.30	44.83	0.51	1.15%	43.91	45.66	42964	19253	3.13%
2025-09-02	45.60	44.32	-1.27	-2.79%	43.90	45.80	47737	21257	3.48%
2025-09-01	45.35	45.59	0.43	0.95%	44.91	45.76	40428	18349	2.95%
2025-08-29	45.58	45.16	-0.76	-1.66%	44.93	45.85	45463	20599	3.31%
2025-08-28	46.20	45.92	-0.28	-0.61%	44.07	46.69	76979	34957	5.61%
2025-08-27	48.25	46.20	-2.04	-4.23%	46.14	48.40	78766	37386	5.74%
2025-08-26	46.51	48.24	1.23	2.62%	46.51	48.96	90278	43144	6.58%
2025-08-25	47.98	47.01	-0.41	-0.86%	46.47	48.17	83915	39435	6.12%
2025-08-22	46.08	47.42	0.72	1.54%	46.08	47.88	92837	43781	6.77%
2025-08-21	46.24	46.70	2.07	4.64%	46.20	51.00	163817	78813	11.94%
2025-08-20	43.80	44.63	0.73	1.66%	43.46	44.86	67935	30124	4.95%
2025-08-19	43.05	43.90	0.88	2.05%	42.76	44.20	71124	31079	5.19%
2025-08-18	42.36	43.02	0.66	1.56%	42.35	43.21	55792	23950	4.07%
2025-08-15	41.42	42.36	0.76	1.83%	41.42	42.36	39726	16686	2.90%
2025-08-14	42.90	41.60	-1.33	-3.10%	41.50	42.90	49522	20845	3.61%
2025-08-13	42.36	42.93	0.76	1.80%	42.25	43.35	56327	24131	4.11%
2025-08-12	42.40	42.17	-0.22	-0.52%	41.81	42.40	31384	13200	2.29%
2025-08-11	41.91	42.39	0.46	1.10%	41.80	42.60	34970	14799	2.55%
2025-08-08	42.83	41.93	-0.72	-1.69%	41.56	42.85	47518	19941	3.46%
2025-08-07	42.09	42.65	0.56	1.33%	41.99	43.16	69792	29846	5.09%
2025-08-06	41.56	42.09	0.55	1.32%	41.27	42.31	46298	19419	3.38%
2025-08-05	41.32	41.54	0.10	0.24%	41.21	41.57	32105	13288	2.34%
2025-08-04	41.03	41.44	0.32	0.78%	40.46	41.47	30656	12553	2.23%
2025-08-01	41.28	41.12	0.28	0.69%	40.82	41.55	33703	13871	2.46%
2025-07-31	41.99	40.84	-1.16	-2.76%	40.78	41.99	59442	24581	4.33%
2025-07-30	43.20	42.00	-1.70	-3.89%	41.71	43.20	89427	37725	6.52%
2025-07-29	41.59	43.70	2.37	5.73%	41.09	43.97	117790	50345	8.59%
2025-07-28	41.00	41.33	0.50	1.22%	40.51	41.60	52748	21652	3.85%
2025-07-25	40.12	40.83	0.81	2.02%	40.06	40.89	51964	21039	3.79%
2025-07-24	39.49	40.02	0.47	1.19%	39.41	40.08	27457	10955	2.00%
2025-07-23	40.00	39.55	-0.45	-1.13%	39.50	40.20	27270	10850	1.99%
2025-07-22	40.52	40.00	-0.47	-1.16%	39.85	40.60	32004	12835	2.33%
2025-07-21	39.80	40.47	0.67	1.68%	39.71	40.70	44790	18020	3.27%
2025-07-18	40.00	39.80	-0.18	-0.45%	39.61	40.20	28840	11500	2.10%
2025-07-17	39.67	39.98	0.39	0.99%	39.34	40.04	32939	13097	2.40%
2025-07-16	39.05	39.59	0.45	1.15%	38.86	39.75	29057	11497	2.12%
2025-07-15	39.65	39.14	-0.52	-1.31%	38.90	39.85	33164	13023	2.42%
2025-07-14	39.53	39.66	0.15	0.38%	39.25	39.74	26208	10359	1.91%
2025-07-11	39.21	39.51	0.29	0.74%	38.91	39.72	34605	13636	2.52%
2025-07-10	39.28	39.22	-0.17	-0.43%	39.10	39.48	28980	11364	2.11%
2025-07-09	40.19	39.39	-0.62	-1.55%	39.23	40.24	41763	16571	3.05%
2025-07-08	39.82	40.01	0.19	0.48%	39.60	40.38	34373	13756	2.51%
2025-07-07	39.80	39.82	0.02	0.05%	39.40	39.98	28094	11161	2.05%
2025-07-04	40.45	39.80	-0.50	-1.24%	39.54	40.48	44268	17664	3.23%
2025-07-03	40.39	40.30	0.08	0.20%	40.20	40.65	35142	14189	2.56%
2025-07-02	41.43	40.22	-1.18	-2.85%	40.00	41.67	70216	28379	5.12%
2025-07-01	41.89	41.40	-2.76	-6.25%	41.23	42.30	119844	50030	8.74%
2025-06-30	37.82	44.16	-3.12	-6.60%	37.82	45.66	212514	85750	15.50%
2025-06-27	47.00	47.28	0.53	1.13%	46.83	47.50	26259	12404	1.92%
2025-06-26	47.31	46.75	-0.70	-1.48%	46.72	47.91	36856	17467	2.69%
2025-06-25	46.92	47.45	0.53	1.13%	46.63	47.54	34589	16294	2.52%
2025-06-24	46.11	46.92	0.81	1.76%	45.91	47.14	30198	14137	2.20%
2025-06-23	45.06	46.11	0.81	1.79%	44.82	46.25	27929	12766	2.04%
2025-06-20	45.60	45.30	-0.35	-0.77%	45.16	46.43	23611	10799	1.72%
2025-06-19	46.60	45.65	-1.25	-2.67%	45.50	46.91	35268	16259	2.57%
2025-06-18	46.99	46.90	-0.68	-1.43%	46.37	47.40	36905	17299	2.69%
2025-06-17	48.50	47.58	0.60	1.28%	47.15	48.90	47065	22467	3.43%
2025-06-16	46.09	46.98	0.61	1.32%	46.01	47.78	42029	19805	3.07%
2025-06-13	46.03	46.37	0.37	0.80%	45.70	47.25	50771	23588	3.70%
2025-06-12	46.30	46.00	-0.56	-1.20%	45.88	46.46	23748	10956	1.73%
2025-06-11	46.46	46.56	0.05	0.11%	46.28	46.95	23103	10773	1.69%
2025-06-10	47.99	46.51	-1.31	-2.74%	45.68	47.99	41552	19413	3.03%
2025-06-09	47.00	47.82	0.66	1.40%	47.00	47.86	31334	14918	2.29%