智光电气(002169)股票行情
智光电气(002169)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 6.19 | 6.28 | 0.09 | 1.45% | 6.18 | 6.30 | 100974 | 6316.27 | 1.33% |
| 2025-07-31 | 6.29 | 6.19 | -0.12 | -1.90% | 6.17 | 6.32 | 133207 | 8305.37 | 1.76% |
| 2025-07-30 | 6.38 | 6.31 | -0.08 | -1.25% | 6.26 | 6.39 | 118165 | 7462.91 | 1.56% |
| 2025-07-29 | 6.48 | 6.39 | -0.08 | -1.24% | 6.35 | 6.52 | 123625 | 7899.42 | 1.63% |
| 2025-07-28 | 6.41 | 6.47 | 0.08 | 1.25% | 6.40 | 6.55 | 136626 | 8863.18 | 1.80% |
| 2025-07-25 | 6.44 | 6.39 | -0.04 | -0.62% | 6.37 | 6.45 | 74980 | 4788.77 | 0.99% |
| 2025-07-24 | 6.41 | 6.43 | 0.01 | 0.16% | 6.38 | 6.44 | 80386 | 5158.05 | 1.06% |
| 2025-07-23 | 6.58 | 6.42 | -0.14 | -2.13% | 6.40 | 6.61 | 139558 | 9028.38 | 1.84% |
| 2025-07-22 | 6.54 | 6.56 | 0.04 | 0.61% | 6.44 | 6.58 | 136512 | 8911.80 | 1.80% |
| 2025-07-21 | 6.39 | 6.52 | 0.15 | 2.35% | 6.37 | 6.54 | 118222 | 7682.53 | 1.56% |
| 2025-07-18 | 6.40 | 6.37 | 0.03 | 0.47% | 6.31 | 6.40 | 77670 | 4924.87 | 1.02% |
| 2025-07-17 | 6.35 | 6.34 | -0.01 | -0.16% | 6.32 | 6.39 | 93066 | 5912.51 | 1.23% |
| 2025-07-16 | 6.39 | 6.35 | -0.03 | -0.47% | 6.32 | 6.42 | 65938 | 4191.01 | 0.87% |
| 2025-07-15 | 6.54 | 6.38 | -0.13 | -2.00% | 6.36 | 6.54 | 91403 | 5861.48 | 1.20% |
| 2025-07-14 | 6.47 | 6.51 | 0.03 | 0.46% | 6.43 | 6.53 | 77852 | 5065.85 | 1.03% |
| 2025-07-11 | 6.50 | 6.48 | -0.03 | -0.46% | 6.41 | 6.53 | 110532 | 7138.77 | 1.46% |
| 2025-07-10 | 6.55 | 6.51 | -0.01 | -0.15% | 6.46 | 6.59 | 78371 | 5105.16 | 1.03% |
| 2025-07-09 | 6.60 | 6.60 | 0.01 | 0.15% | 6.57 | 6.63 | 92126 | 6081.17 | 1.21% |
| 2025-07-08 | 6.56 | 6.59 | 0.05 | 0.76% | 6.53 | 6.60 | 95984 | 6307.35 | 1.27% |
| 2025-07-07 | 6.45 | 6.54 | 0.08 | 1.24% | 6.44 | 6.55 | 114089 | 7414.56 | 1.50% |
| 2025-07-04 | 6.53 | 6.46 | -0.06 | -0.92% | 6.44 | 6.62 | 123030 | 7995.29 | 1.62% |
| 2025-07-03 | 6.49 | 6.52 | 0.02 | 0.31% | 6.46 | 6.53 | 92641 | 6019.00 | 1.22% |
| 2025-07-02 | 6.45 | 6.50 | 0.02 | 0.31% | 6.45 | 6.51 | 110114 | 7143.00 | 1.45% |
| 2025-07-01 | 6.48 | 6.48 | 0.01 | 0.15% | 6.40 | 6.50 | 98180 | 6343.51 | 1.29% |
| 2025-06-30 | 6.39 | 6.47 | 0.08 | 1.25% | 6.35 | 6.50 | 117618 | 7601.26 | 1.55% |
| 2025-06-27 | 6.34 | 6.39 | 0.05 | 0.79% | 6.33 | 6.42 | 105447 | 6732.19 | 1.39% |
| 2025-06-26 | 6.33 | 6.34 | 0.01 | 0.16% | 6.30 | 6.38 | 91492 | 5806.52 | 1.21% |
| 2025-06-25 | 6.34 | 6.33 | 0.03 | 0.48% | 6.29 | 6.37 | 90755 | 5745.99 | 1.20% |
| 2025-06-24 | 6.12 | 6.30 | 0.17 | 2.77% | 6.11 | 6.30 | 115885 | 7261.19 | 1.53% |
| 2025-06-23 | 6.03 | 6.13 | 0.13 | 2.17% | 5.97 | 6.14 | 93618 | 5701.32 | 1.23% |
| 2025-06-20 | 5.96 | 6.00 | 0.03 | 0.50% | 5.96 | 6.08 | 61682 | 3717.57 | 0.81% |
| 2025-06-19 | 6.07 | 5.97 | -0.14 | -2.29% | 5.95 | 6.14 | 83102 | 5008.20 | 1.10% |
| 2025-06-18 | 6.10 | 6.11 | -0.04 | -0.65% | 6.06 | 6.17 | 70398 | 4291.69 | 0.93% |
| 2025-06-17 | 6.08 | 6.15 | 0.08 | 1.32% | 6.03 | 6.15 | 78805 | 4797.20 | 1.04% |
| 2025-06-16 | 6.00 | 6.07 | 0.06 | 1.00% | 5.99 | 6.11 | 67041 | 4070.34 | 0.88% |
| 2025-06-13 | 6.13 | 6.01 | -0.11 | -1.80% | 6.01 | 6.14 | 91608 | 5539.47 | 1.21% |
| 2025-06-12 | 6.17 | 6.12 | -0.14 | -2.24% | 6.04 | 6.17 | 154616 | 9439.72 | 2.04% |
| 2025-06-11 | 6.30 | 6.26 | -0.04 | -0.63% | 6.24 | 6.34 | 85801 | 5392.86 | 1.13% |
| 2025-06-10 | 6.40 | 6.30 | -0.08 | -1.25% | 6.23 | 6.41 | 122611 | 7743.78 | 1.62% |
| 2025-06-09 | 6.35 | 6.38 | 0.00 | 0.00% | 6.33 | 6.43 | 119052 | 7592.94 | 1.57% |
| 2025-06-06 | 6.30 | 6.38 | 0.10 | 1.59% | 6.28 | 6.48 | 222896 | 14232.17 | 2.94% |
| 2025-06-05 | 6.28 | 6.28 | 0.06 | 0.96% | 6.25 | 6.37 | 120613 | 7594.71 | 1.59% |
| 2025-06-04 | 6.22 | 6.22 | 0.01 | 0.16% | 6.21 | 6.32 | 82215 | 5140.05 | 1.08% |
| 2025-06-03 | 6.20 | 6.21 | 0.00 | 0.00% | 6.17 | 6.25 | 79290 | 4934.95 | 1.05% |
| 2025-05-30 | 6.36 | 6.21 | -0.14 | -2.20% | 6.19 | 6.36 | 96389 | 6014.38 | 1.27% |
| 2025-05-29 | 6.21 | 6.35 | 0.11 | 1.76% | 6.21 | 6.37 | 98970 | 6268.11 | 1.30% |
| 2025-05-28 | 6.42 | 6.24 | -0.19 | -2.95% | 6.22 | 6.43 | 160860 | 10133.33 | 2.12% |
| 2025-05-27 | 6.44 | 6.43 | -0.04 | -0.62% | 6.37 | 6.50 | 96090 | 6165.25 | 1.27% |
| 2025-05-26 | 6.30 | 6.47 | 0.17 | 2.70% | 6.28 | 6.52 | 150861 | 9714.16 | 1.99% |
| 2025-05-23 | 6.43 | 6.30 | -0.15 | -2.33% | 6.28 | 6.49 | 165127 | 10539.55 | 2.18% |
| 2025-05-22 | 6.52 | 6.45 | -0.12 | -1.83% | 6.43 | 6.69 | 188853 | 12380.26 | 2.49% |
| 2025-05-21 | 6.61 | 6.57 | -0.06 | -0.90% | 6.55 | 6.77 | 246548 | 16374.42 | 3.25% |
| 2025-05-20 | 6.61 | 6.63 | 0.07 | 1.07% | 6.52 | 6.75 | 324606 | 21453.04 | 4.28% |
| 2025-05-19 | 6.49 | 6.56 | 0.32 | 5.13% | 6.33 | 6.64 | 436992 | 28399.72 | 5.76% |
| 2025-05-16 | 6.19 | 6.24 | 0.04 | 0.65% | 6.18 | 6.33 | 105181 | 6587.75 | 1.39% |
| 2025-05-15 | 6.27 | 6.20 | -0.04 | -0.64% | 6.16 | 6.29 | 105408 | 6552.02 | 1.39% |
| 2025-05-14 | 6.25 | 6.24 | -0.01 | -0.16% | 6.19 | 6.29 | 106190 | 6615.47 | 1.40% |
| 2025-05-13 | 6.38 | 6.25 | -0.05 | -0.79% | 6.19 | 6.38 | 109313 | 6831.24 | 1.44% |
| 2025-05-12 | 6.32 | 6.30 | 0.01 | 0.16% | 6.24 | 6.36 | 128153 | 8040.50 | 1.69% |
| 2025-05-09 | 6.31 | 6.29 | -0.03 | -0.47% | 6.22 | 6.34 | 143882 | 9040.16 | 1.90% |
| 2025-05-08 | 6.23 | 6.32 | 0.06 | 0.96% | 6.21 | 6.39 | 182016 | 11505.46 | 2.40% |
| 2025-05-07 | 6.27 | 6.26 | 0.04 | 0.64% | 6.18 | 6.35 | 196621 | 12319.16 | 2.59% |
| 2025-05-06 | 6.20 | 6.22 | 0.10 | 1.63% | 6.12 | 6.24 | 216751 | 13381.96 | 2.86% |
| 2025-04-30 | 6.06 | 6.12 | 0.02 | 0.33% | 6.06 | 6.25 | 192525 | 11835.69 | 2.54% |
| 2025-04-29 | 6.10 | 6.10 | 0.00 | 0.00% | 6.00 | 6.15 | 232357 | 14145.64 | 3.06% |
| 2025-04-28 | 6.21 | 6.10 | -0.18 | -2.87% | 6.07 | 6.45 | 564773 | 35240.68 | 7.44% |
| 2025-04-25 | 5.67 | 6.28 | 0.57 | 9.98% | 5.67 | 6.28 | 334451 | 20200.40 | 4.41% |
| 2025-04-24 | 5.66 | 5.71 | 0.13 | 2.33% | 5.59 | 5.80 | 158150 | 9000.01 | 2.08% |
| 2025-04-23 | 5.63 | 5.58 | 0.01 | 0.18% | 5.57 | 5.66 | 70719 | 3968.27 | 0.93% |
| 2025-04-22 | 5.65 | 5.57 | -0.04 | -0.71% | 5.55 | 5.72 | 92484 | 5214.41 | 1.22% |
| 2025-04-21 | 5.50 | 5.61 | 0.10 | 1.81% | 5.42 | 5.64 | 102107 | 5658.25 | 1.35% |
| 2025-04-18 | 5.61 | 5.51 | -0.05 | -0.90% | 5.47 | 5.62 | 63048 | 3483.94 | 0.83% |
| 2025-04-17 | 5.38 | 5.56 | 0.16 | 2.96% | 5.38 | 5.62 | 100195 | 5554.54 | 1.32% |
| 2025-04-16 | 5.53 | 5.40 | -0.18 | -3.23% | 5.34 | 5.61 | 91896 | 5012.70 | 1.21% |
| 2025-04-15 | 5.54 | 5.58 | 0.05 | 0.90% | 5.51 | 5.61 | 71566 | 3980.35 | 0.94% |
| 2025-04-14 | 5.47 | 5.53 | 0.10 | 1.84% | 5.45 | 5.71 | 113872 | 6351.95 | 1.50% |
| 2025-04-11 | 5.28 | 5.43 | 0.15 | 2.84% | 5.22 | 5.55 | 141068 | 7624.53 | 1.86% |
| 2025-04-10 | 5.24 | 5.28 | 0.14 | 2.72% | 5.22 | 5.38 | 118252 | 6284.17 | 1.56% |
| 2025-04-09 | 4.96 | 5.14 | 0.09 | 1.78% | 4.58 | 5.19 | 171057 | 8413.69 | 2.25% |
| 2025-04-08 | 5.18 | 5.05 | -0.29 | -5.43% | 4.90 | 5.34 | 179565 | 9142.46 | 2.37% |
深证大盘股票行情在线 K线走势图
