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 |
|---|
| 2025-06-16 | 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% |
| 2025-04-07 | 5.60 | 5.34 | -0.59 | -9.95% | 5.34 | 5.60 | 122154 | 6575.12 | 1.61% |
| 2025-04-03 | 5.89 | 5.93 | 0.03 | 0.51% | 5.83 | 5.98 | 70849 | 4188.38 | 0.93% |
| 2025-04-02 | 5.89 | 5.90 | 0.01 | 0.17% | 5.85 | 5.97 | 43419 | 2571.08 | 0.57% |
| 2025-04-01 | 5.84 | 5.89 | 0.08 | 1.38% | 5.82 | 5.96 | 57550 | 3399.05 | 0.76% |
| 2025-03-31 | 5.87 | 5.81 | -0.10 | -1.69% | 5.73 | 5.90 | 85495 | 4954.37 | 1.13% |
| 2025-03-28 | 6.04 | 5.91 | -0.11 | -1.83% | 5.90 | 6.05 | 79594 | 4738.98 | 1.05% |
| 2025-03-27 | 6.11 | 6.02 | -0.10 | -1.63% | 5.98 | 6.13 | 84462 | 5095.73 | 1.11% |
| 2025-03-26 | 6.07 | 6.12 | 0.07 | 1.16% | 6.02 | 6.18 | 80675 | 4943.07 | 1.06% |
| 2025-03-25 | 6.02 | 6.05 | 0.00 | 0.00% | 6.00 | 6.14 | 87438 | 5302.18 | 1.15% |
| 2025-03-24 | 6.25 | 6.05 | -0.18 | -2.89% | 5.90 | 6.27 | 176282 | 10698.31 | 2.32% |
| 2025-03-21 | 6.40 | 6.23 | -0.16 | -2.50% | 6.20 | 6.46 | 136796 | 8620.68 | 1.80% |
| 2025-03-20 | 6.31 | 6.39 | 0.07 | 1.11% | 6.29 | 6.46 | 107361 | 6859.57 | 1.42% |
| 2025-03-19 | 6.40 | 6.32 | -0.05 | -0.78% | 6.29 | 6.42 | 99587 | 6302.43 | 1.31% |
| 2025-03-18 | 6.45 | 6.37 | -0.06 | -0.93% | 6.33 | 6.46 | 114425 | 7302.23 | 1.51% |
| 2025-03-17 | 6.42 | 6.43 | 0.02 | 0.31% | 6.40 | 6.54 | 173759 | 11216.02 | 2.29% |
| 2025-03-14 | 6.46 | 6.41 | -0.06 | -0.93% | 6.32 | 6.50 | 167303 | 10681.14 | 2.21% |
| 2025-03-13 | 6.56 | 6.47 | -0.09 | -1.37% | 6.38 | 6.66 | 216231 | 14008.10 | 2.85% |
| 2025-03-12 | 6.18 | 6.56 | 0.39 | 6.32% | 6.17 | 6.68 | 435118 | 28133.96 | 5.74% |
| 2025-03-11 | 6.05 | 6.17 | 0.05 | 0.82% | 6.02 | 6.24 | 111205 | 6815.59 | 1.47% |
| 2025-03-10 | 6.15 | 6.12 | -0.05 | -0.81% | 6.08 | 6.22 | 106040 | 6504.38 | 1.40% |
| 2025-03-07 | 6.30 | 6.17 | -0.18 | -2.83% | 6.14 | 6.34 | 160438 | 9973.32 | 2.11% |
| 2025-03-06 | 6.32 | 6.35 | 0.06 | 0.95% | 6.27 | 6.37 | 132883 | 8404.41 | 1.75% |
| 2025-03-05 | 6.32 | 6.29 | -0.02 | -0.32% | 6.24 | 6.48 | 113144 | 7148.18 | 1.49% |
| 2025-03-04 | 6.16 | 6.31 | 0.11 | 1.77% | 6.16 | 6.35 | 119655 | 7491.95 | 1.58% |
| 2025-03-03 | 6.24 | 6.20 | 0.03 | 0.49% | 6.16 | 6.32 | 95500 | 5973.59 | 1.26% |
| 2025-02-28 | 6.31 | 6.17 | -0.15 | -2.37% | 6.17 | 6.34 | 112660 | 7039.39 | 1.48% |
| 2025-02-27 | 6.40 | 6.32 | -0.08 | -1.25% | 6.20 | 6.43 | 121610 | 7655.24 | 1.60% |
| 2025-02-26 | 6.39 | 6.40 | 0.06 | 0.95% | 6.29 | 6.42 | 183354 | 11669.95 | 2.42% |
| 2025-02-25 | 6.15 | 6.34 | 0.12 | 1.93% | 6.12 | 6.63 | 320020 | 20446.08 | 4.22% |
| 2025-02-24 | 6.18 | 6.22 | 0.01 | 0.16% | 6.10 | 6.25 | 123000 | 7593.69 | 1.62% |
| 2025-02-21 | 6.18 | 6.21 | 0.08 | 1.31% | 6.10 | 6.23 | 122691 | 7588.86 | 1.62% |
| 2025-02-20 | 6.15 | 6.13 | -0.04 | -0.65% | 6.07 | 6.17 | 107109 | 6544.85 | 1.41% |
| 2025-02-19 | 6.05 | 6.17 | 0.11 | 1.82% | 6.05 | 6.17 | 89496 | 5491.40 | 1.18% |
| 2025-02-18 | 6.29 | 6.06 | -0.15 | -2.42% | 6.05 | 6.32 | 122541 | 7572.79 | 1.62% |
深证大盘股票行情在线 K线走势图
