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 |
|---|
| 2025-12-12 | 8.95 | 8.99 | 0.05 | 0.56% | 8.88 | 9.11 | 323933 | 29105.34 | 4.27% |
| 2025-12-11 | 9.05 | 8.94 | -0.11 | -1.22% | 8.90 | 9.15 | 411811 | 37164.33 | 5.43% |
| 2025-12-10 | 8.74 | 9.05 | 0.53 | 6.22% | 8.72 | 9.21 | 678697 | 60769.39 | 8.95% |
| 2025-12-09 | 8.50 | 8.52 | -0.06 | -0.70% | 8.46 | 8.69 | 224321 | 19219.12 | 2.96% |
| 2025-12-08 | 8.70 | 8.58 | -0.12 | -1.38% | 8.50 | 8.73 | 380613 | 32636.28 | 5.02% |
| 2025-12-05 | 8.40 | 8.70 | 0.36 | 4.32% | 8.35 | 8.86 | 489679 | 42318.15 | 6.45% |
| 2025-12-04 | 8.30 | 8.34 | -0.01 | -0.12% | 8.14 | 8.40 | 242278 | 20043.54 | 3.19% |
| 2025-12-03 | 8.24 | 8.35 | 0.06 | 0.72% | 8.19 | 8.54 | 326694 | 27303.10 | 4.31% |
| 2025-12-02 | 8.23 | 8.29 | 0.15 | 1.84% | 7.99 | 8.36 | 318120 | 26147.87 | 4.19% |
| 2025-12-01 | 8.04 | 8.14 | 0.14 | 1.75% | 8.02 | 8.34 | 321632 | 26334.96 | 4.24% |
| 2025-11-28 | 7.83 | 8.00 | 0.15 | 1.91% | 7.80 | 8.10 | 247543 | 19743.66 | 3.26% |
| 2025-11-27 | 7.80 | 7.85 | 0.07 | 0.90% | 7.74 | 8.06 | 308093 | 24323.37 | 4.06% |
| 2025-11-26 | 7.76 | 7.78 | 0.04 | 0.52% | 7.70 | 7.90 | 217587 | 16992.07 | 2.87% |
| 2025-11-25 | 7.73 | 7.74 | 0.05 | 0.65% | 7.69 | 7.91 | 262545 | 20504.28 | 3.46% |
| 2025-11-24 | 7.64 | 7.69 | 0.10 | 1.32% | 7.55 | 7.76 | 185255 | 14166.14 | 2.44% |
| 2025-11-21 | 7.81 | 7.59 | -0.34 | -4.29% | 7.53 | 7.90 | 313443 | 24152.66 | 4.13% |
| 2025-11-20 | 8.04 | 7.93 | -0.05 | -0.63% | 7.87 | 8.07 | 199119 | 15818.74 | 2.62% |
| 2025-11-19 | 8.26 | 7.98 | -0.34 | -4.09% | 7.91 | 8.35 | 323585 | 26072.82 | 4.27% |
| 2025-11-18 | 8.46 | 8.32 | -0.20 | -2.35% | 8.24 | 8.54 | 283655 | 23635.56 | 3.74% |
| 2025-11-17 | 8.53 | 8.52 | -0.06 | -0.70% | 8.40 | 8.67 | 301865 | 25637.88 | 3.98% |
| 2025-11-14 | 8.63 | 8.58 | -0.12 | -1.38% | 8.52 | 8.86 | 346510 | 29998.52 | 4.57% |
| 2025-11-13 | 8.72 | 8.70 | -0.01 | -0.11% | 8.60 | 8.87 | 367504 | 32173.14 | 4.84% |
| 2025-11-12 | 8.94 | 8.71 | -0.35 | -3.86% | 8.59 | 9.06 | 546934 | 47728.94 | 7.21% |
| 2025-11-11 | 9.03 | 9.06 | 0.12 | 1.34% | 8.94 | 9.33 | 520189 | 47317.84 | 6.86% |
| 2025-11-10 | 9.05 | 8.94 | -0.10 | -1.11% | 8.75 | 9.09 | 550089 | 48978.51 | 7.25% |
| 2025-11-07 | 9.28 | 9.04 | -0.23 | -2.48% | 9.04 | 9.49 | 649034 | 59500.52 | 8.55% |
| 2025-11-06 | 9.47 | 9.27 | -0.40 | -4.14% | 9.25 | 9.76 | 988582 | 92930.99 | 13.03% |
| 2025-11-05 | 8.76 | 9.67 | 0.72 | 8.04% | 8.73 | 9.85 | 1291510 | 121815.66 | 17.02% |
| 2025-11-04 | 8.60 | 8.95 | 0.24 | 2.76% | 8.55 | 9.57 | 935279 | 84457.89 | 12.33% |
| 2025-11-03 | 8.26 | 8.71 | 0.43 | 5.19% | 8.11 | 8.77 | 706956 | 59558.84 | 9.32% |
| 2025-10-31 | 7.93 | 8.28 | 0.35 | 4.41% | 7.93 | 8.32 | 545883 | 44872.07 | 7.20% |
| 2025-10-30 | 8.13 | 7.93 | -0.27 | -3.29% | 7.92 | 8.22 | 446247 | 35841.04 | 5.88% |
| 2025-10-29 | 8.11 | 8.20 | 0.05 | 0.61% | 7.95 | 8.28 | 439117 | 35750.58 | 5.79% |
| 2025-10-28 | 8.04 | 8.15 | 0.02 | 0.25% | 7.94 | 8.27 | 436544 | 35344.56 | 5.75% |
| 2025-10-27 | 7.86 | 8.13 | 0.36 | 4.63% | 7.81 | 8.25 | 626116 | 50650.95 | 8.25% |
| 2025-10-24 | 7.70 | 7.77 | 0.12 | 1.57% | 7.62 | 7.90 | 378666 | 29339.20 | 4.99% |
| 2025-10-23 | 7.73 | 7.65 | -0.16 | -2.05% | 7.52 | 7.76 | 348342 | 26553.74 | 4.59% |
| 2025-10-22 | 7.98 | 7.81 | -0.31 | -3.82% | 7.71 | 8.00 | 605601 | 47274.33 | 7.98% |
| 2025-10-21 | 7.38 | 8.12 | 0.74 | 10.03% | 7.28 | 8.12 | 567131 | 43946.63 | 7.48% |
| 2025-10-20 | 7.59 | 7.38 | -0.24 | -3.15% | 7.26 | 7.68 | 690775 | 51132.53 | 9.11% |
| 2025-10-17 | 8.83 | 7.62 | -0.41 | -5.11% | 7.60 | 8.83 | 1087474 | 89147.44 | 14.33% |
| 2025-09-26 | 7.80 | 8.03 | 0.14 | 1.77% | 7.79 | 8.20 | 572909 | 46061.26 | 7.55% |
| 2025-09-25 | 7.85 | 7.89 | 0.02 | 0.25% | 7.78 | 7.99 | 587971 | 46362.28 | 7.75% |
| 2025-09-24 | 7.52 | 7.87 | 0.20 | 2.61% | 7.44 | 8.04 | 931989 | 72357.57 | 12.28% |
| 2025-09-23 | 7.23 | 7.67 | 0.46 | 6.38% | 7.17 | 7.93 | 950568 | 72673.44 | 12.53% |
| 2025-09-22 | 7.12 | 7.21 | 0.09 | 1.26% | 7.08 | 7.22 | 172964 | 12384.51 | 2.28% |
| 2025-09-19 | 7.22 | 7.12 | -0.10 | -1.39% | 7.07 | 7.27 | 216006 | 15450.00 | 2.85% |
| 2025-09-18 | 7.43 | 7.22 | -0.21 | -2.83% | 7.15 | 7.50 | 405903 | 29858.32 | 5.35% |
| 2025-09-17 | 7.28 | 7.43 | 0.10 | 1.36% | 7.18 | 7.47 | 353949 | 26099.41 | 4.67% |
| 2025-09-16 | 7.27 | 7.33 | 0.10 | 1.38% | 7.16 | 7.33 | 304702 | 22083.95 | 4.02% |
| 2025-09-15 | 7.40 | 7.23 | 0.03 | 0.42% | 7.21 | 7.62 | 417719 | 30675.18 | 5.51% |
| 2025-09-12 | 7.34 | 7.20 | -0.10 | -1.37% | 7.19 | 7.37 | 330492 | 23972.54 | 4.36% |
| 2025-09-11 | 7.24 | 7.30 | 0.04 | 0.55% | 7.07 | 7.32 | 447711 | 32287.08 | 5.90% |
| 2025-09-10 | 7.36 | 7.26 | -0.12 | -1.63% | 7.19 | 7.46 | 572559 | 41740.57 | 7.55% |
| 2025-09-09 | 7.74 | 7.38 | -0.43 | -5.51% | 7.29 | 7.74 | 1082652 | 80763.99 | 14.27% |
| 2025-09-08 | 7.36 | 7.81 | 0.71 | 10.00% | 7.33 | 7.81 | 509987 | 39209.64 | 6.72% |
| 2025-09-05 | 6.67 | 7.10 | 0.43 | 6.45% | 6.63 | 7.11 | 655132 | 44987.96 | 8.64% |
| 2025-09-04 | 6.43 | 6.67 | 0.24 | 3.73% | 6.43 | 7.07 | 576269 | 38826.35 | 7.60% |
| 2025-09-03 | 6.62 | 6.43 | -0.16 | -2.43% | 6.40 | 6.69 | 152924 | 9986.59 | 2.02% |
| 2025-09-02 | 6.65 | 6.59 | -0.06 | -0.90% | 6.48 | 6.70 | 149434 | 9803.64 | 1.97% |
| 2025-09-01 | 6.68 | 6.65 | -0.03 | -0.45% | 6.62 | 6.72 | 118840 | 7913.35 | 1.57% |
| 2025-08-29 | 6.75 | 6.68 | -0.07 | -1.04% | 6.66 | 6.78 | 140351 | 9398.41 | 1.85% |
| 2025-08-28 | 6.68 | 6.75 | 0.07 | 1.05% | 6.53 | 6.76 | 179610 | 11996.62 | 2.37% |
| 2025-08-27 | 6.84 | 6.68 | -0.16 | -2.34% | 6.67 | 6.87 | 180410 | 12250.92 | 2.38% |
| 2025-08-26 | 6.93 | 6.84 | -0.05 | -0.73% | 6.82 | 6.94 | 199140 | 13684.30 | 2.62% |
| 2025-08-25 | 6.87 | 6.89 | 0.09 | 1.32% | 6.80 | 7.00 | 279536 | 19264.64 | 3.68% |
| 2025-08-22 | 6.79 | 6.80 | 0.02 | 0.29% | 6.74 | 6.83 | 158613 | 10760.42 | 2.09% |
| 2025-08-21 | 6.80 | 6.78 | 0.01 | 0.15% | 6.74 | 6.90 | 186095 | 12664.76 | 2.45% |
| 2025-08-20 | 6.72 | 6.77 | 0.04 | 0.59% | 6.68 | 6.77 | 122172 | 8232.80 | 1.61% |
| 2025-08-19 | 6.70 | 6.73 | 0.06 | 0.90% | 6.67 | 6.76 | 111714 | 7508.62 | 1.47% |
| 2025-08-18 | 6.60 | 6.67 | 0.07 | 1.06% | 6.57 | 6.72 | 155943 | 10404.40 | 2.06% |
| 2025-08-15 | 6.58 | 6.60 | 0.01 | 0.15% | 6.57 | 6.71 | 136739 | 9071.46 | 1.80% |
| 2025-08-14 | 6.69 | 6.59 | -0.10 | -1.49% | 6.56 | 6.71 | 144252 | 9586.00 | 1.90% |
| 2025-08-13 | 6.66 | 6.69 | 0.05 | 0.75% | 6.63 | 6.77 | 170698 | 11463.07 | 2.25% |
| 2025-08-12 | 6.69 | 6.64 | 0.00 | 0.00% | 6.56 | 6.79 | 220437 | 14679.57 | 2.91% |
| 2025-08-11 | 6.56 | 6.64 | 0.10 | 1.53% | 6.55 | 6.65 | 153089 | 10111.36 | 2.02% |
| 2025-08-08 | 6.51 | 6.54 | 0.02 | 0.31% | 6.49 | 6.56 | 104590 | 6828.03 | 1.38% |
| 2025-08-07 | 6.53 | 6.52 | -0.02 | -0.31% | 6.50 | 6.56 | 101795 | 6641.80 | 1.34% |
| 2025-08-06 | 6.46 | 6.54 | 0.07 | 1.08% | 6.44 | 6.56 | 139726 | 9119.97 | 1.84% |
| 2025-08-05 | 6.40 | 6.47 | 0.09 | 1.41% | 6.37 | 6.47 | 104950 | 6764.01 | 1.38% |
深证大盘股票行情在线 K线走势图
智光电气(002169)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
